Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 23.69 | 23.92 | 22.70 | 22.81 | 430,800 | -1.03(-4.32%) |
Apr 29, 2015 | 23.84 | 24.02 | 23.63 | 23.84 | 207,204 | -0.11(-0.46%) |
Apr 28, 2015 | 23.75 | 24.17 | 23.33 | 23.95 | 217,420 | +0.14(+0.59%) |
Apr 27, 2015 | 24.35 | 24.61 | 23.58 | 23.81 | 292,018 | -0.47(-1.94%) |
Apr 24, 2015 | 24.22 | 24.32 | 24.00 | 24.28 | 163,198 | +0.09(+0.37%) |
Apr 23, 2015 | 23.91 | 24.23 | 23.55 | 24.19 | 275,658 | +0.16(+0.67%) |
Apr 22, 2015 | 24.33 | 24.35 | 23.80 | 24.03 | 166,612 | -0.29(-1.19%) |
Apr 21, 2015 | 24.20 | 24.63 | 24.17 | 24.32 | 439,074 | +0.20(+0.83%) |
Apr 20, 2015 | 23.42 | 24.30 | 23.36 | 24.12 | 315,506 | +0.84(+3.61%) |
Apr 17, 2015 | 23.51 | 23.63 | 23.00 | 23.28 | 286,118 | -0.42(-1.77%) |
Apr 16, 2015 | 23.72 | 23.85 | 23.29 | 23.70 | 300,135 | -0.01(-0.04%) |
Apr 15, 2015 | 23.70 | 23.93 | 23.59 | 23.71 | 225,325 | +0.06(+0.25%) |
Apr 14, 2015 | 23.81 | 23.98 | 23.39 | 23.65 | 354,037 | -0.11(-0.46%) |
Apr 13, 2015 | 23.80 | 24.08 | 23.73 | 23.76 | 160,798 | -0.08(-0.34%) |
Apr 10, 2015 | 24.20 | 24.32 | 23.79 | 23.84 | 210,148 | -0.23(-0.96%) |
Apr 09, 2015 | 24.10 | 24.48 | 23.62 | 24.07 | 332,713 | -0.05(-0.21%) |
Apr 08, 2015 | 23.99 | 24.37 | 23.97 | 24.12 | 231,217 | +0.13(+0.54%) |
Apr 07, 2015 | 23.48 | 24.33 | 23.48 | 23.99 | 466,316 | +0.77(+3.32%) |
Apr 06, 2015 | 23.30 | 23.54 | 23.09 | 23.22 | 144,397 | -0.18(-0.77%) |
Apr 02, 2015 | 23.10 | 23.40 | 23.40 | 23.40 | 302,000 | +0.26(+1.12%) |
Apr 01, 2015 | 23.03 | 23.18 | 22.78 | 23.14 | 236,654 | +0.07(+0.30%) |
Mar 31, 2015 | 23.43 | 23.44 | 22.81 | 23.07 | 597,002 | -0.41(-1.75%) |
Mar 30, 2015 | 23.46 | 23.68 | 23.38 | 23.48 | 331,104 | +0.09(+0.38%) |
Mar 27, 2015 | 23.59 | 23.69 | 23.18 | 23.39 | 552,586 | -0.23(-0.97%) |
Mar 26, 2015 | 22.85 | 23.72 | 22.84 | 23.62 | 543,830 | +0.78(+3.42%) |
Mar 25, 2015 | 23.59 | 23.75 | 22.76 | 22.84 | 813,246 | -0.36(-1.55%) |
Mar 24, 2015 | 23.25 | 23.30 | 22.92 | 23.20 | 1,020,599 | +1.13(+5.12%) |
Mar 23, 2015 | 22.06 | 22.13 | 21.52 | 22.07 | 347,935 | -0.08(-0.36%) |
Mar 20, 2015 | 22.34 | 22.48 | 22.10 | 22.15 | 520,243 | -0.05(-0.23%) |
Mar 19, 2015 | 21.72 | 22.46 | 21.71 | 22.20 | 377,837 | +0.37(+1.69%) |
Mar 18, 2015 | 21.23 | 21.83 | 21.11 | 21.83 | 212,817 | +0.54(+2.54%) |
Mar 17, 2015 | 21.38 | 21.38 | 20.97 | 21.29 | 268,489 | -0.12(-0.56%) |
Mar 16, 2015 | 21.54 | 21.75 | 21.22 | 21.41 | 290,483 | +0.00(+0.00%) |
Mar 13, 2015 | 21.77 | 21.78 | 21.07 | 21.41 | 242,371 | -0.36(-1.65%) |
Mar 12, 2015 | 21.51 | 21.84 | 21.22 | 21.77 | 342,097 | +0.48(+2.25%) |
Mar 11, 2015 | 21.10 | 21.53 | 20.87 | 21.29 | 325,778 | +0.19(+0.90%) |
Mar 10, 2015 | 20.79 | 21.23 | 20.79 | 21.10 | 330,262 | +0.01(+0.05%) |
Mar 09, 2015 | 20.97 | 21.27 | 20.93 | 21.09 | 265,822 | +0.16(+0.76%) |
Mar 06, 2015 | 21.04 | 21.20 | 20.80 | 20.93 | 420,889 | -0.22(-1.04%) |
Mar 05, 2015 | 21.88 | 21.88 | 21.12 | 21.15 | 512,101 | -0.72(-3.29%) |
Mar 04, 2015 | 22.22 | 22.22 | 21.83 | 21.87 | 489,716 | -0.35(-1.58%) |
Mar 03, 2015 | 22.50 | 22.50 | 22.19 | 22.22 | 438,973 | -0.31(-1.38%) |
Mar 02, 2015 | 22.54 | 22.73 | 22.29 | 22.53 | 514,826 | -0.03(-0.13%) |
Feb 27, 2015 | 22.84 | 22.84 | 22.52 | 22.56 | 325,833 | -0.28(-1.23%) |
Feb 26, 2015 | 22.61 | 22.98 | 22.54 | 22.84 | 510,599 | +0.26(+1.15%) |
Feb 25, 2015 | 22.34 | 22.61 | 22.12 | 22.58 | 546,754 | +0.19(+0.85%) |
Feb 24, 2015 | 22.99 | 23.03 | 22.22 | 22.39 | 681,903 | -0.55(-2.40%) |
Feb 23, 2015 | 22.52 | 23.13 | 22.52 | 22.94 | 1,018,992 | +0.43(+1.91%) |
Feb 20, 2015 | 21.17 | 23.23 | 21.15 | 22.51 | 3,099,190 | +2.34(+11.60%) |
Feb 19, 2015 | 20.53 | 20.55 | 20.10 | 20.17 | 268,260 | -0.47(-2.28%) |
Feb 18, 2015 | 20.93 | 21.01 | 20.37 | 20.64 | 178,564 | -0.36(-1.71%) |
Feb 17, 2015 | 20.53 | 21.22 | 20.53 | 21.00 | 344,147 | +0.44(+2.14%) |
Feb 13, 2015 | 20.86 | 20.56 | 20.56 | 20.56 | 283,300 | -0.34(-1.63%) |
Feb 12, 2015 | 20.78 | 21.00 | 20.77 | 20.90 | 148,852 | +0.30(+1.46%) |
Feb 11, 2015 | 20.42 | 20.78 | 20.42 | 20.60 | 270,303 | +0.19(+0.93%) |
Feb 10, 2015 | 20.33 | 20.51 | 20.33 | 20.41 | 179,965 | +0.20(+0.99%) |
Feb 09, 2015 | 20.00 | 20.41 | 20.00 | 20.21 | 301,911 | +0.20(+1.00%) |
Feb 06, 2015 | 20.06 | 20.08 | 19.82 | 20.01 | 311,807 | +0.05(+0.25%) |
Feb 05, 2015 | 19.55 | 20.09 | 19.55 | 19.96 | 326,354 | +0.42(+2.15%) |
Feb 04, 2015 | 19.36 | 19.71 | 19.26 | 19.54 | 271,928 | +0.14(+0.72%) |
Feb 03, 2015 | 19.16 | 19.55 | 19.03 | 19.40 | 226,736 | +0.33(+1.73%) |
Feb 02, 2015 | 18.83 | 19.15 | 18.59 | 19.07 | 174,290 | +0.25(+1.33%) |
Jan 30, 2015 | 18.88 | 19.02 | 18.64 | 18.82 | 288,794 | -0.07(-0.37%) |
Jan 29, 2015 | 19.01 | 19.08 | 18.46 | 18.89 | 671,155 | -0.03(-0.16%) |
Jan 28, 2015 | 19.42 | 19.43 | 18.82 | 18.92 | 196,767 | -0.39(-2.02%) |
Jan 27, 2015 | 19.37 | 19.64 | 19.28 | 19.31 | 142,213 | -0.28(-1.43%) |
Jan 26, 2015 | 19.64 | 19.76 | 19.45 | 19.59 | 146,862 | -0.02(-0.10%) |
Jan 23, 2015 | 19.62 | 20.21 | 19.51 | 19.61 | 406,647 | -0.01(-0.05%) |
Jan 22, 2015 | 19.16 | 19.76 | 18.86 | 19.62 | 254,544 | +0.61(+3.21%) |
Jan 21, 2015 | 18.87 | 19.16 | 18.65 | 19.01 | 240,504 | +0.05(+0.26%) |
Jan 20, 2015 | 18.87 | 19.17 | 18.71 | 18.96 | 318,856 | +0.13(+0.69%) |
Jan 16, 2015 | 18.54 | 19.00 | 18.54 | 18.83 | 246,749 | +0.18(+0.97%) |
Jan 15, 2015 | 18.75 | 18.82 | 18.52 | 18.65 | 328,397 | -0.11(-0.59%) |
Jan 14, 2015 | 18.09 | 18.80 | 17.92 | 18.76 | 394,474 | +0.56(+3.08%) |
Jan 13, 2015 | 18.69 | 18.80 | 18.08 | 18.20 | 338,280 | -0.32(-1.73%) |
Jan 12, 2015 | 18.59 | 18.65 | 18.43 | 18.52 | 408,827 | +0.05(+0.27%) |
Jan 09, 2015 | 18.50 | 18.70 | 18.43 | 18.47 | 328,388 | -0.06(-0.32%) |
Jan 08, 2015 | 18.92 | 19.02 | 18.45 | 18.53 | 1,011,945 | -0.13(-0.70%) |
Jan 07, 2015 | 18.61 | 18.88 | 18.42 | 18.66 | 586,703 | +0.23(+1.25%) |
Jan 06, 2015 | 19.03 | 19.18 | 18.26 | 18.43 | 447,725 | -0.50(-2.64%) |
Jan 05, 2015 | 19.05 | 19.36 | 18.77 | 18.93 | 417,928 | -0.30(-1.56%) |
Jan 02, 2015 | 19.69 | 19.89 | 19.02 | 19.23 | 256,391 | -0.37(-1.89%) |
Dec 31, 2014 | 19.91 | 19.60 | 19.60 | 19.60 | 188,600 | -0.24(-1.21%) |
Dec 30, 2014 | 19.77 | 20.07 | 19.72 | 19.84 | 178,014 | -0.06(-0.30%) |
Dec 29, 2014 | 19.87 | 20.09 | 19.76 | 19.90 | 144,666 | -0.01(-0.05%) |
Dec 26, 2014 | 20.00 | 20.20 | 19.86 | 19.91 | 119,101 | +0.02(+0.10%) |
Dec 24, 2014 | 19.76 | 19.89 | 19.89 | 19.89 | 111,600 | +0.14(+0.71%) |
Dec 23, 2014 | 20.31 | 20.31 | 19.53 | 19.75 | 233,774 | -0.33(-1.64%) |
Dec 22, 2014 | 19.87 | 20.33 | 19.84 | 20.08 | 427,582 | +0.21(+1.06%) |
Dec 19, 2014 | 19.06 | 19.87 | 19.03 | 19.87 | 1,345,945 | +0.77(+4.03%) |
Dec 18, 2014 | 18.74 | 19.11 | 18.68 | 19.10 | 379,813 | +1.01(+5.58%) |
Dec 17, 2014 | 17.74 | 18.14 | 17.54 | 18.09 | 159,465 | +0.38(+2.15%) |
Dec 16, 2014 | 17.73 | 18.07 | 17.67 | 17.71 | 196,967 | -0.03(-0.17%) |
Dec 15, 2014 | 17.93 | 18.02 | 17.65 | 17.74 | 229,230 | -0.05(-0.28%) |
Dec 12, 2014 | 17.78 | 18.11 | 17.71 | 17.79 | 200,845 | -0.29(-1.60%) |
Dec 11, 2014 | 18.17 | 18.46 | 18.07 | 18.08 | 232,643 | +0.07(+0.39%) |
Dec 10, 2014 | 18.45 | 18.52 | 17.96 | 18.01 | 270,819 | -0.46(-2.49%) |
Dec 09, 2014 | 17.92 | 18.72 | 17.77 | 18.47 | 269,022 | +0.41(+2.27%) |
Dec 08, 2014 | 17.84 | 18.36 | 17.82 | 18.06 | 305,707 | +0.19(+1.06%) |
Dec 05, 2014 | 17.49 | 17.71 | 17.49 | 17.87 | 210,992 | +0.38(+2.17%) |
Dec 04, 2014 | 17.26 | 17.60 | 17.20 | 17.49 | 261,223 | +0.27(+1.57%) |
Dec 03, 2014 | 17.00 | 17.36 | 16.91 | 17.22 | 280,383 | +0.19(+1.12%) |
Dec 02, 2014 | 16.85 | 17.10 | 16.81 | 17.03 | 123,472 | +0.18(+1.07%) |
Dec 01, 2014 | 17.12 | 17.19 | 16.68 | 16.85 | 242,113 | -0.27(-1.58%) |
Nov 28, 2014 | 17.28 | 17.40 | 17.12 | 17.12 | 117,360 | -0.15(-0.87%) |
Nov 26, 2014 | 17.18 | 17.27 | 17.27 | 17.27 | 189,000 | +0.19(+1.11%) |
Nov 25, 2014 | 17.16 | 17.32 | 17.00 | 17.08 | 132,182 | -0.01(-0.06%) |
Nov 24, 2014 | 16.75 | 17.27 | 16.75 | 17.09 | 223,427 | +0.34(+2.03%) |
Nov 21, 2014 | 16.99 | 17.14 | 16.73 | 16.75 | 245,466 | +0.07(+0.42%) |
Nov 20, 2014 | 16.21 | 16.70 | 16.21 | 16.68 | 176,948 | +0.38(+2.33%) |
Nov 19, 2014 | 16.28 | 16.55 | 16.16 | 16.30 | 286,386 | +0.04(+0.25%) |
Nov 18, 2014 | 15.83 | 16.43 | 15.75 | 16.26 | 560,831 | +0.47(+2.98%) |
Nov 17, 2014 | 15.96 | 16.00 | 15.62 | 15.79 | 389,082 | -0.28(-1.74%) |
Nov 14, 2014 | 16.22 | 16.30 | 16.06 | 16.07 | 309,544 | -0.14(-0.86%) |
Nov 13, 2014 | 16.62 | 16.68 | 16.20 | 16.21 | 175,786 | -0.41(-2.47%) |
Nov 12, 2014 | 16.48 | 16.68 | 16.41 | 16.62 | 156,661 | +0.01(+0.06%) |
Nov 11, 2014 | 16.76 | 16.85 | 16.51 | 16.61 | 167,295 | -0.12(-0.72%) |
Nov 10, 2014 | 16.76 | 16.83 | 16.55 | 16.73 | 276,681 | -0.07(-0.42%) |
Nov 07, 2014 | 16.98 | 17.10 | 16.69 | 16.80 | 582,365 | -0.22(-1.29%) |
Nov 06, 2014 | 16.75 | 17.02 | 16.60 | 17.02 | 177,947 | +0.22(+1.31%) |
Nov 05, 2014 | 17.47 | 17.47 | 16.71 | 16.80 | 212,709 | -0.51(-2.95%) |
Nov 04, 2014 | 17.05 | 17.33 | 16.88 | 17.31 | 262,906 | +0.26(+1.52%) |
Nov 03, 2014 | 17.22 | 17.39 | 16.90 | 17.05 | 253,365 | -0.10(-0.58%) |
Oct 31, 2014 | 17.64 | 17.98 | 16.29 | 17.15 | 795,006 | -0.02(-0.12%) |
Oct 30, 2014 | 16.77 | 17.29 | 16.63 | 17.17 | 410,034 | +0.25(+1.48%) |
Oct 29, 2014 | 16.96 | 17.08 | 16.70 | 16.92 | 287,635 | +0.04(+0.24%) |
Oct 28, 2014 | 16.39 | 17.00 | 16.39 | 16.88 | 283,234 | +0.52(+3.18%) |
Oct 27, 2014 | 16.56 | 16.70 | 16.70 | 16.36 | 190,979 | -0.34(-2.04%) |
Oct 24, 2014 | 16.72 | 16.92 | 16.68 | 16.70 | 116,483 | -0.02(-0.12%) |
Oct 23, 2014 | 16.74 | 17.00 | 16.50 | 16.72 | 167,859 | +0.10(+0.60%) |
Oct 22, 2014 | 16.99 | 17.03 | 16.57 | 16.62 | 153,901 | -0.26(-1.54%) |
Oct 21, 2014 | 16.89 | 17.12 | 16.73 | 16.88 | 317,149 | +0.10(+0.60%) |
Oct 20, 2014 | 16.45 | 16.82 | 16.38 | 16.78 | 248,404 | +0.31(+1.88%) |
Oct 17, 2014 | 16.42 | 16.50 | 16.24 | 16.47 | 358,976 | +0.19(+1.17%) |
Oct 16, 2014 | 16.00 | 16.50 | 15.93 | 16.28 | 364,713 | +0.29(+1.81%) |
Oct 15, 2014 | 15.80 | 16.06 | 15.39 | 15.99 | 295,403 | +0.06(+0.38%) |
Oct 14, 2014 | 15.68 | 16.02 | 15.63 | 15.93 | 476,441 | +0.42(+2.71%) |
Oct 13, 2014 | 15.39 | 15.91 | 15.34 | 15.51 | 397,347 | +0.23(+1.51%) |
Oct 10, 2014 | 15.82 | 16.08 | 15.25 | 15.28 | 234,822 | -0.54(-3.41%) |
Oct 09, 2014 | 15.57 | 16.11 | 15.50 | 15.82 | 416,148 | +0.21(+1.35%) |
Oct 08, 2014 | 15.33 | 15.64 | 15.17 | 15.61 | 218,123 | +0.23(+1.50%) |
Oct 07, 2014 | 15.80 | 15.87 | 15.37 | 15.38 | 293,094 | -0.54(-3.39%) |
Oct 06, 2014 | 15.97 | 16.11 | 15.79 | 15.92 | 240,798 | +0.04(+0.25%) |
Oct 03, 2014 | 15.66 | 15.97 | 15.55 | 15.88 | 478,257 | +0.40(+2.58%) |
Oct 02, 2014 | 15.31 | 15.54 | 15.04 | 15.48 | 212,421 | +0.15(+0.98%) |
Oct 01, 2014 | 15.70 | 15.70 | 15.32 | 15.33 | 273,410 | -0.37(-2.36%) |
Sep 30, 2014 | 15.47 | 15.87 | 15.47 | 15.70 | 384,462 | +0.20(+1.29%) |
Sep 29, 2014 | 15.48 | 15.60 | 15.31 | 15.50 | 196,944 | -0.10(-0.64%) |
Sep 26, 2014 | 15.26 | 15.61 | 15.26 | 15.60 | 179,081 | +0.40(+2.63%) |
Sep 25, 2014 | 15.27 | 15.30 | 15.10 | 15.20 | 324,248 | -0.09(-0.59%) |
Sep 24, 2014 | 14.99 | 15.32 | 14.96 | 15.29 | 154,026 | +0.33(+2.21%) |
Sep 23, 2014 | 15.29 | 15.42 | 14.96 | 14.96 | 264,116 | -0.42(-2.73%) |
Sep 22, 2014 | 15.44 | 15.45 | 15.16 | 15.38 | 183,441 | -0.08(-0.52%) |
Sep 19, 2014 | 16.18 | 16.18 | 15.45 | 15.46 | 602,027 | -0.75(-4.63%) |
Sep 18, 2014 | 15.96 | 16.23 | 15.94 | 16.21 | 155,791 | +0.31(+1.95%) |
Sep 17, 2014 | 16.05 | 16.10 | 15.89 | 15.90 | 224,049 | -0.13(-0.81%) |
Sep 16, 2014 | 16.01 | 16.11 | 15.99 | 16.03 | 270,132 | -0.01(-0.06%) |
Sep 15, 2014 | 15.94 | 16.31 | 15.78 | 16.04 | 706,706 | +0.08(+0.50%) |
Sep 12, 2014 | 16.16 | 16.16 | 15.74 | 15.96 | 371,914 | -0.16(-0.99%) |
Sep 11, 2014 | 15.49 | 16.15 | 15.49 | 16.12 | 385,151 | +0.62(+4.00%) |
Sep 10, 2014 | 15.45 | 15.58 | 15.36 | 15.50 | 175,659 | +0.04(+0.26%) |
Sep 09, 2014 | 15.67 | 15.69 | 15.38 | 15.46 | 223,074 | -0.21(-1.34%) |
Sep 08, 2014 | 15.09 | 15.69 | 15.02 | 15.67 | 305,827 | +0.56(+3.71%) |
Sep 05, 2014 | 15.15 | 15.27 | 15.05 | 15.11 | 206,603 | -0.07(-0.46%) |
Sep 04, 2014 | 15.33 | 15.51 | 15.16 | 15.18 | 258,200 | -0.14(-0.91%) |
Sep 03, 2014 | 15.54 | 15.57 | 15.28 | 15.32 | 179,096 | -0.15(-0.97%) |
Sep 02, 2014 | 15.14 | 15.56 | 15.06 | 15.47 | 302,152 | +0.35(+2.31%) |
Aug 29, 2014 | 15.35 | 15.12 | 15.12 | 15.12 | 338,700 | -0.16(-1.05%) |
Aug 28, 2014 | 15.73 | 15.73 | 15.27 | 15.28 | 323,368 | -0.49(-3.11%) |
Aug 27, 2014 | 15.39 | 15.79 | 15.39 | 15.77 | 618,049 | +0.47(+3.07%) |
Aug 26, 2014 | 15.00 | 15.32 | 14.98 | 15.30 | 610,058 | +0.28(+1.86%) |
Aug 25, 2014 | 15.15 | 15.21 | 14.98 | 15.02 | 227,939 | -0.03(-0.20%) |
Aug 22, 2014 | 14.96 | 15.30 | 14.93 | 15.05 | 493,279 | +0.04(+0.27%) |
Aug 21, 2014 | 14.76 | 15.08 | 14.61 | 15.01 | 536,960 | +0.25(+1.69%) |
Aug 20, 2014 | 14.55 | 14.80 | 14.40 | 14.76 | 266,629 | +0.17(+1.17%) |
Aug 19, 2014 | 14.36 | 14.67 | 14.30 | 14.59 | 1,047,763 | +0.26(+1.81%) |
Aug 18, 2014 | 14.28 | 14.45 | 14.20 | 14.33 | 186,321 | +0.13(+0.92%) |
Aug 15, 2014 | 14.23 | 14.30 | 13.95 | 14.20 | 171,976 | +0.10(+0.71%) |
Aug 14, 2014 | 14.16 | 14.16 | 14.07 | 14.10 | 143,092 | -0.02(-0.14%) |
Aug 13, 2014 | 14.02 | 14.23 | 14.01 | 14.12 | 216,108 | +0.18(+1.29%) |
Aug 12, 2014 | 14.09 | 14.23 | 13.93 | 13.94 | 200,419 | -0.17(-1.20%) |
Aug 11, 2014 | 13.95 | 14.17 | 13.95 | 14.11 | 233,549 | +0.16(+1.15%) |
Aug 08, 2014 | 13.90 | 14.08 | 13.90 | 13.95 | 325,644 | +0.03(+0.22%) |
Aug 07, 2014 | 14.05 | 14.08 | 13.77 | 13.92 | 312,268 | -0.03(-0.22%) |
Aug 06, 2014 | 13.78 | 14.02 | 13.76 | 13.95 | 225,685 | +0.05(+0.36%) |
Aug 05, 2014 | 13.82 | 14.08 | 13.79 | 13.90 | 307,276 | +0.05(+0.36%) |
Aug 04, 2014 | 13.80 | 13.96 | 13.77 | 13.85 | 421,536 | -0.04(-0.29%) |
Aug 01, 2014 | 13.10 | 13.91 | 13.09 | 13.89 | 656,367 | +0.79(+6.03%) |
Jul 31, 2014 | 13.45 | 13.47 | 13.10 | 13.10 | 279,623 | -0.49(-3.61%) |
Jul 30, 2014 | 13.63 | 13.66 | 13.46 | 13.59 | 173,875 | +0.07(+0.52%) |
Jul 29, 2014 | 13.37 | 13.67 | 13.35 | 13.52 | 332,926 | +0.19(+1.43%) |
Jul 28, 2014 | 13.00 | 13.36 | 12.94 | 13.33 | 330,504 | +0.35(+2.70%) |
Jul 25, 2014 | 12.60 | 12.99 | 12.50 | 12.98 | 401,552 | +0.27(+2.12%) |
Jul 24, 2014 | 12.89 | 12.93 | 12.66 | 12.71 | 130,841 | -0.16(-1.24%) |
Jul 23, 2014 | 12.92 | 12.93 | 12.83 | 12.87 | 127,480 | -0.06(-0.46%) |
Jul 22, 2014 | 12.70 | 12.96 | 12.70 | 12.93 | 153,972 | +0.25(+1.97%) |
Jul 21, 2014 | 12.66 | 12.74 | 12.49 | 12.68 | 146,068 | -0.05(-0.39%) |
Jul 18, 2014 | 12.50 | 12.82 | 12.50 | 12.73 | 141,689 | +0.20(+1.60%) |
Jul 17, 2014 | 12.60 | 12.78 | 12.44 | 12.53 | 310,327 | -0.17(-1.34%) |
Jul 16, 2014 | 12.63 | 12.85 | 12.55 | 12.70 | 295,901 | +0.12(+0.95%) |
Jul 15, 2014 | 12.79 | 12.80 | 12.48 | 12.58 | 431,674 | -0.23(-1.80%) |
Jul 14, 2014 | 12.67 | 12.84 | 12.56 | 12.81 | 454,620 | +0.27(+2.15%) |
Jul 11, 2014 | 12.22 | 12.57 | 12.22 | 12.54 | 261,802 | +0.27(+2.20%) |
Jul 10, 2014 | 12.15 | 12.30 | 11.96 | 12.27 | 687,925 | -0.11(-0.89%) |
Jul 09, 2014 | 12.44 | 12.46 | 12.28 | 12.38 | 257,074 | -0.04(-0.32%) |
Jul 08, 2014 | 12.45 | 12.45 | 12.21 | 12.42 | 348,903 | -0.07(-0.56%) |
Jul 07, 2014 | 12.45 | 12.53 | 12.28 | 12.49 | 224,156 | -0.01(-0.08%) |
Jul 03, 2014 | 12.46 | 12.50 | 12.50 | 12.50 | 128,400 | +0.06(+0.48%) |
Jul 02, 2014 | 12.67 | 12.68 | 12.39 | 12.44 | 247,835 | -0.21(-1.66%) |
Jul 01, 2014 | 12.31 | 12.82 | 12.27 | 12.65 | 290,811 | +0.35(+2.85%) |
Jun 30, 2014 | 12.35 | 12.36 | 12.14 | 12.30 | 226,309 | -0.06(-0.49%) |
Jun 27, 2014 | 12.01 | 12.42 | 11.96 | 12.36 | 1,430,105 | +0.31(+2.57%) |
Jun 26, 2014 | 12.08 | 12.08 | 11.90 | 12.05 | 249,689 | +0.03(+0.25%) |
Jun 25, 2014 | 11.70 | 12.02 | 11.70 | 12.02 | 217,704 | +0.22(+1.86%) |
Jun 24, 2014 | 11.62 | 11.90 | 11.60 | 11.80 | 385,911 | +0.18(+1.55%) |
Jun 23, 2014 | 11.62 | 11.67 | 11.52 | 11.62 | 137,180 | +0.00(+0.00%) |
Jun 20, 2014 | 11.55 | 11.68 | 11.55 | 11.62 | 349,704 | +0.02(+0.17%) |
Jun 19, 2014 | 11.39 | 11.62 | 11.36 | 11.60 | 157,961 | +0.23(+2.02%) |
Jun 18, 2014 | 11.42 | 11.42 | 11.26 | 11.37 | 99,619 | -0.08(-0.70%) |
Jun 17, 2014 | 11.28 | 11.51 | 11.22 | 11.45 | 160,772 | +0.20(+1.78%) |
Jun 16, 2014 | 11.17 | 11.30 | 11.15 | 11.25 | 225,511 | +0.02(+0.18%) |
Jun 13, 2014 | 11.40 | 11.40 | 11.18 | 11.23 | 88,639 | -0.15(-1.32%) |
Jun 12, 2014 | 11.44 | 11.50 | 11.24 | 11.38 | 120,138 | -0.05(-0.44%) |
Jun 11, 2014 | 11.67 | 11.73 | 11.37 | 11.43 | 146,465 | -0.24(-2.06%) |
Jun 10, 2014 | 12.01 | 12.02 | 11.63 | 11.67 | 188,696 | -0.32(-2.67%) |
Jun 06, 2014 | 11.95 | 12.17 | 11.88 | 11.99 | 201,297 | +0.05(+0.42%) |
Jun 05, 2014 | 11.18 | 11.94 | 11.17 | 11.94 | 533,950 | +0.76(+6.80%) |
Jun 04, 2014 | 11.15 | 11.20 | 11.06 | 11.18 | 127,156 | +0.01(+0.09%) |
Jun 03, 2014 | 11.17 | 11.22 | 10.96 | 11.17 | 149,004 | -0.01(-0.09%) |
Jun 02, 2014 | 11.20 | 11.23 | 10.95 | 11.18 | 281,053 | -0.02(-0.18%) |
May 30, 2014 | 11.24 | 11.25 | 11.13 | 11.20 | 120,500 | -0.07(-0.62%) |
May 29, 2014 | 11.44 | 11.45 | 11.24 | 11.27 | 122,710 | -0.18(-1.57%) |
May 28, 2014 | 11.66 | 11.67 | 11.44 | 11.45 | 165,388 | -0.21(-1.80%) |
May 27, 2014 | 11.55 | 11.78 | 11.50 | 11.66 | 143,605 | +0.20(+1.75%) |
May 23, 2014 | 11.38 | 11.46 | 11.46 | 11.46 | 254,300 | +0.02(+0.17%) |
May 22, 2014 | 11.19 | 11.45 | 11.13 | 11.44 | 322,622 | +0.31(+2.79%) |
May 21, 2014 | 11.02 | 11.26 | 10.95 | 11.13 | 418,497 | +0.13(+1.18%) |
May 20, 2014 | 11.05 | 11.05 | 10.93 | 11.00 | 791,069 | -0.02(-0.18%) |
May 19, 2014 | 10.93 | 11.13 | 10.92 | 11.02 | 490,698 | +0.02(+0.18%) |
May 16, 2014 | 10.90 | 11.01 | 10.82 | 11.00 | 214,775 | +0.10(+0.92%) |
May 15, 2014 | 10.81 | 10.93 | 10.64 | 10.90 | 305,863 | +0.00(+0.00%) |
May 14, 2014 | 10.85 | 10.92 | 10.68 | 10.90 | 285,189 | +0.06(+0.55%) |
May 13, 2014 | 10.90 | 10.96 | 10.76 | 10.84 | 224,602 | -0.06(-0.55%) |
May 12, 2014 | 10.65 | 11.06 | 10.65 | 10.90 | 463,140 | +0.19(+1.77%) |
May 09, 2014 | 10.51 | 10.83 | 10.35 | 10.71 | 260,765 | +0.18(+1.71%) |
May 08, 2014 | 10.54 | 10.91 | 10.50 | 10.53 | 263,073 | -0.07(-0.66%) |
May 07, 2014 | 10.77 | 10.81 | 10.48 | 10.60 | 437,332 | -0.20(-1.85%) |
May 06, 2014 | 10.99 | 11.04 | 10.72 | 10.80 | 462,400 | -0.19(-1.73%) |
May 05, 2014 | 11.17 | 11.21 | 10.85 | 10.99 | 546,319 | -0.26(-2.31%) |
May 02, 2014 | 11.35 | 11.35 | 11.00 | 11.25 | 1,278,272 | -1.35(-10.71%) |