Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 12.49 | 12.64 | 12.48 | 12.63 | 160,766 | +0.23(+1.87%) |
Sep 29, 2015 | 12.31 | 12.41 | 12.26 | 12.40 | 148,038 | +0.17(+1.38%) |
Sep 28, 2015 | 12.37 | 12.37 | 12.21 | 12.23 | 335,026 | -0.24(-1.95%) |
Sep 25, 2015 | 12.60 | 12.68 | 12.46 | 12.47 | 244,627 | -0.14(-1.13%) |
Sep 24, 2015 | 12.22 | 12.62 | 12.19 | 12.62 | 669,889 | +0.28(+2.23%) |
Sep 23, 2015 | 12.54 | 12.63 | 12.32 | 12.34 | 170,456 | -0.18(-1.43%) |
Sep 22, 2015 | 12.59 | 12.59 | 12.48 | 12.52 | 142,017 | -0.21(-1.67%) |
Sep 21, 2015 | 13.05 | 13.07 | 12.70 | 12.73 | 454,402 | -0.34(-2.60%) |
Sep 18, 2015 | 12.99 | 13.07 | 12.92 | 13.07 | 217,292 | -0.03(-0.20%) |
Sep 17, 2015 | 13.14 | 13.21 | 12.97 | 13.10 | 164,271 | -0.01(-0.11%) |
Sep 16, 2015 | 13.04 | 13.14 | 12.98 | 13.11 | 313,891 | +0.14(+1.09%) |
Sep 15, 2015 | 12.89 | 13.09 | 12.87 | 12.97 | 115,681 | +0.10(+0.78%) |
Sep 14, 2015 | 12.73 | 12.92 | 12.70 | 12.87 | 354,576 | +0.08(+0.61%) |
Sep 11, 2015 | 12.80 | 12.87 | 12.75 | 12.79 | 245,880 | -0.03(-0.20%) |
Sep 10, 2015 | 12.45 | 12.87 | 12.37 | 12.82 | 317,834 | +0.42(+3.39%) |
Sep 09, 2015 | 12.73 | 12.73 | 12.39 | 12.40 | 279,321 | -0.17(-1.36%) |
Sep 08, 2015 | 12.53 | 12.63 | 12.43 | 12.57 | 330,517 | +0.22(+1.74%) |
Sep 04, 2015 | 12.45 | 12.36 | 12.36 | 12.36 | 319,196 | -0.26(-2.03%) |
Sep 03, 2015 | 12.57 | 12.72 | 12.50 | 12.61 | 119,524 | +0.08(+0.67%) |
Sep 02, 2015 | 12.53 | 12.57 | 12.36 | 12.53 | 183,801 | +0.20(+1.65%) |
Sep 01, 2015 | 12.37 | 12.45 | 12.25 | 12.32 | 275,339 | -0.25(-2.00%) |
Aug 31, 2015 | 12.44 | 12.61 | 12.31 | 12.57 | 336,359 | +0.08(+0.63%) |
Aug 28, 2015 | 12.40 | 12.59 | 12.40 | 12.50 | 215,442 | +0.01(+0.06%) |
Aug 27, 2015 | 12.22 | 12.51 | 12.18 | 12.49 | 186,958 | +0.42(+3.48%) |
Aug 26, 2015 | 11.93 | 12.13 | 11.93 | 12.07 | 561,964 | +0.23(+1.94%) |
Aug 25, 2015 | 12.14 | 12.20 | 11.82 | 11.84 | 617,212 | +0.05(+0.44%) |
Aug 24, 2015 | 11.37 | 11.96 | 11.37 | 11.79 | 402,759 | -0.27(-2.27%) |
Aug 21, 2015 | 12.28 | 12.28 | 12.03 | 12.06 | 192,144 | -0.26(-2.14%) |
Aug 20, 2015 | 12.32 | 12.44 | 12.30 | 12.32 | 164,838 | -0.14(-1.15%) |
Aug 19, 2015 | 12.36 | 12.56 | 12.29 | 12.47 | 303,360 | +0.02(+0.15%) |
Aug 18, 2015 | 12.35 | 12.51 | 12.28 | 12.45 | 227,519 | +0.00(+0.00%) |
Aug 17, 2015 | 12.47 | 12.50 | 12.39 | 12.45 | 223,810 | -0.05(-0.42%) |
Aug 14, 2015 | 12.47 | 12.50 | 12.35 | 12.50 | 137,125 | +0.04(+0.31%) |
Aug 13, 2015 | 12.62 | 12.71 | 12.39 | 12.46 | 174,707 | -0.25(-1.96%) |
Aug 12, 2015 | 12.60 | 12.71 | 12.53 | 12.71 | 284,204 | +0.04(+0.32%) |
Aug 11, 2015 | 12.77 | 12.78 | 12.64 | 12.67 | 241,734 | -0.25(-1.96%) |
Aug 10, 2015 | 12.82 | 13.00 | 12.74 | 12.92 | 214,776 | +0.09(+0.69%) |
Aug 07, 2015 | 12.66 | 12.84 | 12.66 | 12.84 | 166,747 | +0.12(+0.98%) |
Aug 06, 2015 | 12.67 | 12.76 | 12.61 | 12.71 | 272,699 | +0.01(+0.06%) |
Aug 05, 2015 | 12.66 | 12.71 | 12.59 | 12.70 | 175,687 | +0.07(+0.53%) |
Aug 04, 2015 | 12.52 | 12.68 | 12.52 | 12.64 | 223,263 | +0.18(+1.40%) |
Aug 03, 2015 | 12.53 | 12.53 | 12.38 | 12.46 | 104,032 | -0.07(-0.56%) |
Jul 31, 2015 | 12.61 | 12.63 | 12.48 | 12.53 | 189,762 | -0.18(-1.39%) |
Jul 30, 2015 | 12.78 | 12.78 | 12.57 | 12.71 | 409,118 | -0.10(-0.77%) |
Jul 29, 2015 | 12.89 | 12.94 | 12.78 | 12.81 | 267,592 | -0.06(-0.50%) |
Jul 28, 2015 | 12.91 | 13.03 | 12.81 | 12.87 | 601,928 | +0.10(+0.79%) |
Jul 27, 2015 | 12.90 | 12.95 | 12.72 | 12.77 | 456,455 | -0.18(-1.38%) |
Jul 24, 2015 | 13.07 | 13.18 | 12.81 | 12.95 | 393,387 | -0.16(-1.20%) |
Jul 23, 2015 | 13.29 | 13.31 | 13.08 | 13.11 | 388,633 | -0.17(-1.26%) |
Jul 22, 2015 | 13.27 | 13.31 | 13.14 | 13.27 | 359,921 | -0.05(-0.39%) |
Jul 21, 2015 | 13.23 | 13.38 | 13.14 | 13.33 | 180,415 | +0.03(+0.26%) |
Jul 20, 2015 | 13.32 | 13.32 | 13.19 | 13.29 | 353,233 | -0.11(-0.83%) |
Jul 17, 2015 | 13.30 | 13.42 | 13.27 | 13.40 | 258,116 | +0.01(+0.07%) |
Jul 16, 2015 | 13.41 | 13.60 | 13.38 | 13.39 | 90,906 | -0.03(-0.19%) |
Jul 15, 2015 | 13.44 | 13.48 | 13.32 | 13.42 | 272,783 | -0.01(-0.09%) |
Jul 14, 2015 | 13.20 | 13.50 | 13.19 | 13.43 | 252,895 | +0.14(+1.04%) |
Jul 13, 2015 | 13.17 | 13.30 | 13.13 | 13.29 | 276,959 | +0.16(+1.23%) |
Jul 10, 2015 | 13.05 | 13.18 | 12.98 | 13.13 | 156,132 | +0.19(+1.46%) |
Jul 09, 2015 | 12.84 | 13.09 | 12.83 | 12.94 | 234,758 | +0.24(+1.90%) |
Jul 08, 2015 | 12.80 | 12.80 | 12.70 | 12.70 | 96,082 | -0.16(-1.24%) |
Jul 07, 2015 | 12.91 | 12.91 | 12.70 | 12.86 | 281,414 | -0.09(-0.71%) |
Jul 06, 2015 | 13.18 | 13.18 | 12.93 | 12.95 | 151,727 | -0.36(-2.69%) |
Jul 02, 2015 | 13.11 | 13.31 | 13.31 | 13.31 | 223,238 | +0.21(+1.63%) |
Jul 01, 2015 | 13.21 | 13.21 | 13.03 | 13.10 | 137,532 | -0.06(-0.44%) |
Jun 30, 2015 | 13.03 | 13.26 | 12.98 | 13.16 | 221,687 | +0.27(+2.12%) |
Jun 29, 2015 | 13.07 | 13.07 | 12.87 | 12.88 | 134,997 | -0.36(-2.75%) |
Jun 26, 2015 | 13.27 | 13.33 | 13.09 | 13.25 | 337,602 | -0.07(-0.51%) |
Jun 25, 2015 | 13.43 | 13.49 | 13.21 | 13.31 | 103,699 | -0.13(-1.00%) |
Jun 24, 2015 | 13.41 | 13.46 | 13.39 | 13.45 | 124,556 | +0.03(+0.24%) |
Jun 23, 2015 | 13.41 | 13.46 | 13.37 | 13.42 | 224,571 | +0.03(+0.26%) |
Jun 22, 2015 | 13.46 | 13.70 | 13.38 | 13.38 | 334,474 | +0.04(+0.29%) |
Jun 19, 2015 | 13.33 | 13.46 | 13.26 | 13.35 | 285,611 | -0.04(-0.27%) |
Jun 18, 2015 | 13.32 | 13.43 | 13.32 | 13.38 | 188,718 | +0.03(+0.24%) |
Jun 17, 2015 | 13.25 | 13.37 | 13.19 | 13.35 | 280,330 | +0.06(+0.48%) |
Jun 16, 2015 | 13.25 | 13.33 | 13.22 | 13.28 | 274,553 | +0.06(+0.46%) |
Jun 15, 2015 | 13.32 | 13.37 | 13.19 | 13.22 | 177,755 | -0.25(-1.87%) |
Jun 12, 2015 | 13.47 | 13.55 | 13.46 | 13.48 | 254,347 | -0.03(-0.22%) |
Jun 11, 2015 | 13.49 | 13.51 | 13.40 | 13.51 | 126,470 | +0.10(+0.74%) |
Jun 10, 2015 | 13.51 | 13.60 | 13.37 | 13.41 | 299,378 | -0.04(-0.27%) |
Jun 09, 2015 | 13.36 | 13.53 | 13.35 | 13.44 | 297,374 | +0.11(+0.80%) |
Jun 08, 2015 | 13.35 | 13.43 | 13.28 | 13.34 | 177,293 | +0.04(+0.30%) |
Jun 05, 2015 | 13.32 | 13.43 | 13.23 | 13.30 | 110,043 | -0.15(-1.14%) |
Jun 04, 2015 | 13.61 | 13.61 | 13.36 | 13.45 | 155,322 | -0.12(-0.87%) |
Jun 03, 2015 | 13.64 | 13.64 | 13.48 | 13.57 | 206,682 | -0.08(-0.62%) |
Jun 02, 2015 | 13.56 | 13.70 | 13.56 | 13.65 | 136,568 | +0.14(+1.06%) |
Jun 01, 2015 | 13.89 | 13.92 | 13.48 | 13.51 | 339,884 | -0.35(-2.53%) |
May 29, 2015 | 13.94 | 14.06 | 13.83 | 13.86 | 146,029 | -0.13(-0.95%) |
May 28, 2015 | 13.80 | 13.99 | 13.80 | 13.99 | 171,819 | +0.05(+0.38%) |
May 27, 2015 | 13.99 | 14.06 | 13.86 | 13.94 | 90,617 | +0.00(+0.00%) |
May 26, 2015 | 14.08 | 14.09 | 13.84 | 13.94 | 284,860 | -0.25(-1.73%) |
May 22, 2015 | 14.16 | 14.19 | 14.19 | 14.19 | 173,519 | -0.02(-0.13%) |
May 21, 2015 | 14.22 | 14.24 | 14.12 | 14.20 | 92,189 | +0.01(+0.10%) |
May 20, 2015 | 14.20 | 14.25 | 14.12 | 14.19 | 170,650 | +0.06(+0.40%) |
May 19, 2015 | 14.31 | 14.31 | 14.13 | 14.13 | 226,882 | -0.19(-1.32%) |
May 18, 2015 | 14.32 | 14.36 | 14.25 | 14.32 | 118,495 | -0.08(-0.53%) |
May 15, 2015 | 14.38 | 14.44 | 14.29 | 14.40 | 84,885 | -0.02(-0.15%) |
May 14, 2015 | 14.43 | 14.47 | 14.36 | 14.42 | 98,587 | +0.15(+1.03%) |
May 13, 2015 | 14.31 | 14.38 | 14.23 | 14.27 | 110,296 | +0.09(+0.67%) |
May 12, 2015 | 14.11 | 14.25 | 14.08 | 14.18 | 256,928 | +0.10(+0.69%) |
May 11, 2015 | 14.26 | 14.36 | 14.04 | 14.08 | 393,585 | -0.25(-1.75%) |
May 08, 2015 | 14.04 | 14.39 | 13.98 | 14.33 | 244,478 | +0.30(+2.17%) |
May 07, 2015 | 13.98 | 14.08 | 13.93 | 14.03 | 150,310 | +0.03(+0.24%) |
May 06, 2015 | 14.07 | 14.13 | 13.87 | 14.00 | 216,243 | +0.03(+0.22%) |
May 05, 2015 | 13.98 | 14.04 | 13.84 | 13.97 | 277,929 | +0.01(+0.06%) |
May 04, 2015 | 14.19 | 14.19 | 13.86 | 13.96 | 240,883 | -0.27(-1.89%) |
May 01, 2015 | 14.12 | 14.26 | 14.02 | 14.23 | 86,426 | +0.11(+0.77%) |
Apr 30, 2015 | 14.18 | 14.18 | 13.90 | 14.12 | 246,616 | -0.11(-0.81%) |
Apr 29, 2015 | 14.09 | 14.31 | 13.98 | 14.23 | 227,927 | +0.06(+0.45%) |
Apr 28, 2015 | 14.21 | 14.27 | 14.05 | 14.17 | 198,632 | -0.01(-0.10%) |
Apr 27, 2015 | 13.98 | 14.20 | 13.98 | 14.18 | 68,607 | +0.12(+0.84%) |
Apr 24, 2015 | 13.88 | 14.08 | 13.88 | 14.06 | 137,627 | +0.21(+1.48%) |
Apr 23, 2015 | 13.71 | 13.95 | 13.68 | 13.86 | 476,005 | +0.19(+1.38%) |
Apr 22, 2015 | 13.75 | 13.76 | 13.66 | 13.67 | 167,508 | -0.09(-0.69%) |
Apr 21, 2015 | 13.74 | 13.80 | 13.70 | 13.77 | 31,601 | +0.06(+0.43%) |
Apr 20, 2015 | 13.75 | 13.81 | 13.65 | 13.71 | 162,720 | -0.06(-0.42%) |
Apr 17, 2015 | 14.06 | 14.06 | 13.77 | 13.77 | 343,946 | -0.35(-2.49%) |
Apr 16, 2015 | 13.94 | 14.20 | 13.92 | 14.12 | 123,044 | +0.18(+1.26%) |
Apr 15, 2015 | 13.95 | 14.03 | 13.83 | 13.94 | 660,815 | -0.04(-0.26%) |
Apr 14, 2015 | 13.94 | 14.10 | 13.84 | 13.98 | 343,076 | +0.00(+0.00%) |
Apr 13, 2015 | 13.98 | 14.00 | 13.79 | 13.98 | 519,847 | +0.07(+0.48%) |
Apr 10, 2015 | 13.85 | 13.96 | 13.77 | 13.91 | 233,699 | -0.04(-0.27%) |
Apr 09, 2015 | 14.09 | 14.09 | 13.83 | 13.95 | 91,627 | -0.13(-0.96%) |
Apr 08, 2015 | 14.13 | 14.18 | 14.08 | 14.09 | 81,792 | -0.09(-0.65%) |
Apr 07, 2015 | 14.26 | 14.26 | 14.09 | 14.18 | 157,022 | -0.10(-0.69%) |
Apr 06, 2015 | 14.02 | 14.34 | 13.99 | 14.28 | 525,977 | +0.23(+1.62%) |
Apr 02, 2015 | 13.92 | 14.05 | 14.05 | 14.05 | 226,718 | +0.13(+0.92%) |
Apr 01, 2015 | 13.55 | 13.95 | 13.54 | 13.92 | 359,548 | +0.43(+3.21%) |
Mar 31, 2015 | 13.45 | 13.54 | 13.39 | 13.49 | 124,108 | +0.04(+0.31%) |
Mar 30, 2015 | 13.42 | 13.50 | 13.39 | 13.45 | 253,820 | +0.18(+1.40%) |
Mar 27, 2015 | 13.42 | 13.50 | 13.25 | 13.26 | 140,327 | -0.14(-1.08%) |
Mar 26, 2015 | 13.55 | 13.59 | 13.38 | 13.41 | 196,812 | -0.13(-0.97%) |
Mar 25, 2015 | 13.49 | 13.66 | 13.49 | 13.54 | 277,467 | +0.06(+0.48%) |
Mar 24, 2015 | 13.32 | 13.61 | 13.19 | 13.47 | 314,701 | +0.12(+0.89%) |
Mar 23, 2015 | 13.26 | 13.38 | 13.26 | 13.35 | 103,922 | +0.17(+1.27%) |
Mar 20, 2015 | 13.09 | 13.21 | 13.07 | 13.19 | 166,354 | +0.25(+1.96%) |
Mar 19, 2015 | 13.17 | 13.17 | 12.89 | 12.93 | 197,230 | -0.26(-1.95%) |
Mar 18, 2015 | 13.06 | 13.42 | 12.96 | 13.19 | 1,453,198 | +0.48(+3.76%) |
Mar 17, 2015 | 12.72 | 12.86 | 12.68 | 12.71 | 621,351 | -0.07(-0.54%) |
Mar 16, 2015 | 12.77 | 12.89 | 12.73 | 12.78 | 200,426 | +0.10(+0.75%) |
Mar 13, 2015 | 13.03 | 13.03 | 12.68 | 12.69 | 238,649 | -0.32(-2.46%) |
Mar 12, 2015 | 12.96 | 13.21 | 12.95 | 13.01 | 313,190 | +0.11(+0.83%) |
Mar 11, 2015 | 12.82 | 12.95 | 12.81 | 12.90 | 119,060 | +0.08(+0.63%) |
Mar 10, 2015 | 12.87 | 13.05 | 12.81 | 12.82 | 174,226 | -0.12(-0.96%) |
Mar 09, 2015 | 13.02 | 13.14 | 12.89 | 12.94 | 199,956 | -0.07(-0.53%) |
Mar 06, 2015 | 13.27 | 13.29 | 12.98 | 13.01 | 466,865 | -0.26(-1.97%) |
Mar 05, 2015 | 13.31 | 13.44 | 13.24 | 13.27 | 271,046 | -0.09(-0.66%) |
Mar 04, 2015 | 13.29 | 13.44 | 13.25 | 13.36 | 260,519 | +0.05(+0.36%) |
Mar 03, 2015 | 13.32 | 13.40 | 13.20 | 13.31 | 163,239 | +0.04(+0.33%) |
Mar 02, 2015 | 13.36 | 13.38 | 13.09 | 13.27 | 159,280 | -0.14(-1.04%) |
Feb 27, 2015 | 13.39 | 13.53 | 13.35 | 13.41 | 77,695 | +0.04(+0.29%) |
Feb 26, 2015 | 13.42 | 13.45 | 13.31 | 13.37 | 142,159 | -0.02(-0.11%) |
Feb 25, 2015 | 13.37 | 13.54 | 13.31 | 13.39 | 79,671 | +0.05(+0.39%) |
Feb 24, 2015 | 13.31 | 13.38 | 13.20 | 13.33 | 226,846 | +0.04(+0.27%) |
Feb 23, 2015 | 13.40 | 13.44 | 13.24 | 13.30 | 102,556 | -0.13(-0.97%) |
Feb 20, 2015 | 13.40 | 13.43 | 13.31 | 13.43 | 92,442 | +0.09(+0.70%) |
Feb 19, 2015 | 13.21 | 13.39 | 13.20 | 13.33 | 126,402 | +0.14(+1.07%) |
Feb 18, 2015 | 13.38 | 13.45 | 13.18 | 13.19 | 200,479 | -0.19(-1.41%) |
Feb 17, 2015 | 13.29 | 13.45 | 13.20 | 13.38 | 142,452 | +0.03(+0.23%) |
Feb 13, 2015 | 13.16 | 13.35 | 13.35 | 13.35 | 584,660 | +0.19(+1.41%) |
Feb 12, 2015 | 13.12 | 13.27 | 13.10 | 13.17 | 156,101 | +0.17(+1.34%) |
Feb 11, 2015 | 13.06 | 13.09 | 12.92 | 12.99 | 147,352 | -0.09(-0.72%) |
Feb 10, 2015 | 13.19 | 13.20 | 13.02 | 13.09 | 132,960 | -0.12(-0.90%) |
Feb 09, 2015 | 13.03 | 13.24 | 13.02 | 13.20 | 106,101 | +0.09(+0.69%) |
Feb 06, 2015 | 13.33 | 13.34 | 13.05 | 13.11 | 184,994 | -0.12(-0.92%) |
Feb 05, 2015 | 13.00 | 13.31 | 12.95 | 13.24 | 228,943 | +0.20(+1.53%) |
Feb 04, 2015 | 13.05 | 13.10 | 12.95 | 13.04 | 185,663 | +0.02(+0.15%) |
Feb 03, 2015 | 12.95 | 13.05 | 12.92 | 13.02 | 150,150 | +0.17(+1.31%) |
Feb 02, 2015 | 12.53 | 12.89 | 12.53 | 12.85 | 165,049 | +0.28(+2.22%) |
Jan 30, 2015 | 12.74 | 12.91 | 12.54 | 12.57 | 511,138 | -0.35(-2.74%) |
Jan 29, 2015 | 12.92 | 13.01 | 12.71 | 12.92 | 302,276 | +0.01(+0.09%) |
Jan 28, 2015 | 12.99 | 13.08 | 12.83 | 12.91 | 290,813 | -0.09(-0.71%) |
Jan 27, 2015 | 12.86 | 13.09 | 12.86 | 13.01 | 250,415 | +0.07(+0.58%) |
Jan 26, 2015 | 13.05 | 13.09 | 12.91 | 12.93 | 388,140 | -0.16(-1.23%) |
Jan 23, 2015 | 13.27 | 13.29 | 13.07 | 13.09 | 106,211 | -0.16(-1.21%) |
Jan 22, 2015 | 13.08 | 13.44 | 13.03 | 13.25 | 330,552 | +0.29(+2.21%) |
Jan 21, 2015 | 12.74 | 13.05 | 12.74 | 12.96 | 147,796 | +0.22(+1.76%) |
Jan 20, 2015 | 12.75 | 12.79 | 12.61 | 12.74 | 229,293 | +0.03(+0.21%) |
Jan 16, 2015 | 12.58 | 12.73 | 12.58 | 12.71 | 150,422 | +0.13(+1.06%) |
Jan 15, 2015 | 12.67 | 12.74 | 12.53 | 12.58 | 343,428 | -0.10(-0.77%) |
Jan 14, 2015 | 12.56 | 12.77 | 12.47 | 12.68 | 384,160 | -0.28(-2.17%) |
Jan 13, 2015 | 13.04 | 13.04 | 12.82 | 12.96 | 174,943 | +0.00(+0.01%) |
Jan 12, 2015 | 12.97 | 13.03 | 12.94 | 12.96 | 136,840 | -0.05(-0.35%) |
Jan 09, 2015 | 13.08 | 13.09 | 12.98 | 13.00 | 73,432 | -0.15(-1.12%) |
Jan 08, 2015 | 13.03 | 13.17 | 12.95 | 13.15 | 295,797 | +0.15(+1.13%) |
Jan 07, 2015 | 12.91 | 13.06 | 12.91 | 13.00 | 252,659 | +0.16(+1.27%) |
Jan 06, 2015 | 12.90 | 12.96 | 12.82 | 12.84 | 189,481 | -0.05(-0.41%) |
Jan 05, 2015 | 13.05 | 13.05 | 12.81 | 12.89 | 309,284 | -0.17(-1.33%) |
Jan 02, 2015 | 13.21 | 13.21 | 13.06 | 13.07 | 131,067 | -0.11(-0.87%) |
Dec 31, 2014 | 13.22 | 13.18 | 13.18 | 13.18 | 82,626 | -0.06(-0.46%) |
Dec 30, 2014 | 13.26 | 13.35 | 13.19 | 13.24 | 137,154 | -0.05(-0.40%) |
Dec 29, 2014 | 13.28 | 13.39 | 13.26 | 13.30 | 221,287 | +0.16(+1.22%) |
Dec 26, 2014 | 13.19 | 13.32 | 13.12 | 13.14 | 96,725 | -0.06(-0.48%) |
Dec 24, 2014 | 13.35 | 13.20 | 13.20 | 13.20 | 117,664 | -0.12(-0.92%) |
Dec 23, 2014 | 13.33 | 13.35 | 13.21 | 13.32 | 165,111 | +0.03(+0.24%) |
Dec 22, 2014 | 13.21 | 13.30 | 13.11 | 13.29 | 271,909 | +0.23(+1.77%) |
Dec 19, 2014 | 13.21 | 13.35 | 13.02 | 13.06 | 345,572 | -0.15(-1.11%) |
Dec 18, 2014 | 13.34 | 13.45 | 13.13 | 13.21 | 256,628 | +0.03(+0.23%) |
Dec 17, 2014 | 12.98 | 13.48 | 12.98 | 13.18 | 440,446 | +0.25(+1.95%) |
Dec 16, 2014 | 12.76 | 13.02 | 12.67 | 12.92 | 306,335 | +0.04(+0.30%) |
Dec 15, 2014 | 13.14 | 13.14 | 12.79 | 12.88 | 557,540 | -0.17(-1.29%) |
Dec 12, 2014 | 13.17 | 13.21 | 12.97 | 13.05 | 398,463 | -0.18(-1.37%) |
Dec 11, 2014 | 13.27 | 13.28 | 13.12 | 13.23 | 430,217 | +0.01(+0.09%) |
Dec 10, 2014 | 13.48 | 13.51 | 13.16 | 13.22 | 527,486 | -0.31(-2.29%) |
Dec 09, 2014 | 13.37 | 13.60 | 13.36 | 13.53 | 354,498 | +0.12(+0.88%) |
Dec 08, 2014 | 13.55 | 13.64 | 13.40 | 13.41 | 161,262 | -0.23(-1.68%) |
Dec 05, 2014 | 13.62 | 13.67 | 13.54 | 13.64 | 230,506 | +0.06(+0.45%) |
Dec 04, 2014 | 13.78 | 13.81 | 13.54 | 13.58 | 326,573 | -0.32(-2.27%) |
Dec 03, 2014 | 13.72 | 13.92 | 13.68 | 13.90 | 509,381 | +0.24(+1.72%) |
Dec 02, 2014 | 13.73 | 13.75 | 13.63 | 13.66 | 110,923 | -0.02(-0.17%) |
Dec 01, 2014 | 13.83 | 13.87 | 13.66 | 13.69 | 250,677 | -0.19(-1.35%) |
Nov 28, 2014 | 13.99 | 14.05 | 13.87 | 13.87 | 143,194 | -0.32(-2.22%) |
Nov 26, 2014 | 14.25 | 14.19 | 14.19 | 14.19 | 153,748 | +0.01(+0.05%) |
Nov 25, 2014 | 14.39 | 14.39 | 14.15 | 14.18 | 427,947 | -0.26(-1.80%) |
Nov 24, 2014 | 14.54 | 14.56 | 14.38 | 14.44 | 157,157 | -0.08(-0.55%) |
Nov 21, 2014 | 14.53 | 14.61 | 14.52 | 14.52 | 253,584 | +0.12(+0.85%) |
Nov 20, 2014 | 14.28 | 14.44 | 14.28 | 14.40 | 140,449 | +0.02(+0.15%) |
Nov 19, 2014 | 14.25 | 14.39 | 14.25 | 14.38 | 244,553 | +0.06(+0.43%) |
Nov 18, 2014 | 14.37 | 14.41 | 14.30 | 14.32 | 195,035 | -0.05(-0.33%) |
Nov 17, 2014 | 14.34 | 14.45 | 14.30 | 14.36 | 102,854 | +0.03(+0.23%) |
Nov 14, 2014 | 14.28 | 14.37 | 14.25 | 14.33 | 392,271 | +0.00(+0.00%) |
Nov 13, 2014 | 14.32 | 14.39 | 14.26 | 14.33 | 605,123 | +0.01(+0.07%) |
Nov 12, 2014 | 14.33 | 14.37 | 14.27 | 14.32 | 193,335 | -0.06(-0.39%) |
Nov 11, 2014 | 14.39 | 14.39 | 14.31 | 14.38 | 439,264 | -0.10(-0.71%) |
Nov 10, 2014 | 14.52 | 14.54 | 14.42 | 14.48 | 780,375 | +0.03(+0.22%) |
Nov 07, 2014 | 14.20 | 14.51 | 14.20 | 14.45 | 302,601 | +0.20(+1.37%) |
Nov 06, 2014 | 14.31 | 14.31 | 14.22 | 14.25 | 317,442 | -0.02(-0.16%) |
Nov 05, 2014 | 14.27 | 14.39 | 14.22 | 14.28 | 548,498 | -0.00(-0.01%) |
Nov 04, 2014 | 14.10 | 14.28 | 14.09 | 14.28 | 184,058 | +0.12(+0.84%) |
Nov 03, 2014 | 14.13 | 14.18 | 14.02 | 14.16 | 254,766 | +0.01(+0.07%) |
Oct 31, 2014 | 14.11 | 14.16 | 14.05 | 14.15 | 208,977 | +0.10(+0.68%) |
Oct 30, 2014 | 13.90 | 14.08 | 13.90 | 14.05 | 187,352 | +0.14(+1.03%) |
Oct 29, 2014 | 13.86 | 13.95 | 13.80 | 13.91 | 225,664 | +0.11(+0.82%) |
Oct 28, 2014 | 13.72 | 13.83 | 13.67 | 13.80 | 394,572 | +0.15(+1.06%) |
Oct 27, 2014 | 13.74 | 13.83 | 13.55 | 13.65 | 151,781 | -0.18(-1.29%) |
Oct 24, 2014 | 13.77 | 13.84 | 13.68 | 13.83 | 165,922 | +0.11(+0.77%) |
Oct 23, 2014 | 13.76 | 13.81 | 13.65 | 13.73 | 143,916 | +0.07(+0.53%) |
Oct 22, 2014 | 13.81 | 13.81 | 13.64 | 13.65 | 122,182 | -0.14(-0.98%) |
Oct 21, 2014 | 13.73 | 13.85 | 13.73 | 13.79 | 297,821 | +0.05(+0.38%) |
Oct 20, 2014 | 13.64 | 13.78 | 13.64 | 13.74 | 203,700 | +0.03(+0.25%) |
Oct 17, 2014 | 13.75 | 13.87 | 13.65 | 13.70 | 163,746 | +0.10(+0.72%) |
Oct 16, 2014 | 13.72 | 13.74 | 13.56 | 13.61 | 179,085 | -0.29(-2.08%) |
Oct 15, 2014 | 13.86 | 13.94 | 13.81 | 13.89 | 238,999 | -0.04(-0.32%) |
Oct 14, 2014 | 14.07 | 14.11 | 13.93 | 13.94 | 118,799 | -0.09(-0.64%) |
Oct 13, 2014 | 14.03 | 14.14 | 14.00 | 14.03 | 253,234 | +0.08(+0.59%) |
Oct 10, 2014 | 14.01 | 14.05 | 13.87 | 13.95 | 201,373 | -0.11(-0.78%) |
Oct 09, 2014 | 14.25 | 14.28 | 14.01 | 14.05 | 128,217 | -0.24(-1.70%) |
Oct 08, 2014 | 14.20 | 14.31 | 14.12 | 14.30 | 213,599 | +0.15(+1.04%) |
Oct 07, 2014 | 14.10 | 14.19 | 14.09 | 14.15 | 320,956 | +0.03(+0.22%) |
Oct 06, 2014 | 14.26 | 14.39 | 14.08 | 14.12 | 371,667 | -0.05(-0.35%) |
Oct 03, 2014 | 14.12 | 14.18 | 14.10 | 14.17 | 200,160 | +0.10(+0.68%) |
Oct 02, 2014 | 14.16 | 14.16 | 13.94 | 14.07 | 346,508 | -0.05(-0.35%) |