Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 13.09 | 13.38 | 13.09 | 13.16 | 2,326,495 | +0.03(+0.24%) |
Apr 29, 2015 | 13.35 | 13.41 | 13.10 | 13.13 | 2,283,470 | -0.26(-1.92%) |
Apr 28, 2015 | 13.53 | 13.57 | 13.35 | 13.39 | 2,745,820 | -0.13(-0.98%) |
Apr 27, 2015 | 13.77 | 13.78 | 13.47 | 13.52 | 2,331,688 | -0.22(-1.59%) |
Apr 24, 2015 | 13.76 | 13.84 | 13.71 | 13.74 | 1,833,972 | +0.02(+0.11%) |
Apr 23, 2015 | 13.57 | 13.78 | 13.56 | 13.73 | 1,827,080 | +0.16(+1.15%) |
Apr 22, 2015 | 13.51 | 13.62 | 13.44 | 13.57 | 2,475,830 | +0.09(+0.70%) |
Apr 21, 2015 | 13.37 | 13.55 | 13.30 | 13.48 | 2,809,772 | +0.16(+1.23%) |
Apr 20, 2015 | 13.34 | 13.38 | 13.14 | 13.31 | 3,775,985 | +0.05(+0.41%) |
Apr 17, 2015 | 13.52 | 13.58 | 13.19 | 13.26 | 3,574,663 | -0.29(-2.13%) |
Apr 16, 2015 | 13.64 | 13.73 | 13.52 | 13.55 | 1,524,134 | -0.08(-0.57%) |
Apr 15, 2015 | 13.66 | 13.76 | 13.56 | 13.62 | 2,234,546 | +0.03(+0.23%) |
Apr 14, 2015 | 13.73 | 13.74 | 13.52 | 13.59 | 1,257,295 | -0.13(-0.97%) |
Apr 13, 2015 | 13.73 | 13.80 | 13.62 | 13.73 | 1,028,906 | +0.01(+0.06%) |
Apr 10, 2015 | 13.69 | 13.79 | 13.62 | 13.72 | 980,505 | +0.01(+0.06%) |
Apr 09, 2015 | 13.80 | 13.89 | 13.65 | 13.71 | 1,308,891 | -0.09(-0.68%) |
Apr 08, 2015 | 13.79 | 13.90 | 13.73 | 13.80 | 1,757,964 | +0.02(+0.11%) |
Apr 07, 2015 | 13.86 | 13.97 | 13.77 | 13.79 | 1,740,771 | -0.05(-0.34%) |
Apr 06, 2015 | 13.78 | 13.98 | 13.74 | 13.83 | 2,577,345 | +0.01(+0.06%) |
Apr 02, 2015 | 13.76 | 13.83 | 13.83 | 13.83 | 1,319,764 | +0.11(+0.80%) |
Apr 01, 2015 | 13.78 | 13.87 | 13.66 | 13.72 | 1,598,330 | -0.09(-0.68%) |
Mar 31, 2015 | 13.70 | 13.94 | 13.67 | 13.81 | 3,267,935 | +0.11(+0.80%) |
Mar 30, 2015 | 13.81 | 13.87 | 13.59 | 13.70 | 3,172,847 | -0.12(-0.90%) |
Mar 27, 2015 | 13.65 | 13.84 | 13.62 | 13.83 | 1,616,183 | +0.18(+1.32%) |
Mar 26, 2015 | 13.81 | 13.84 | 13.59 | 13.65 | 2,474,747 | -0.22(-1.58%) |
Mar 25, 2015 | 14.12 | 14.14 | 13.86 | 13.87 | 1,779,531 | -0.26(-1.82%) |
Mar 24, 2015 | 14.13 | 14.26 | 14.04 | 14.12 | 2,605,580 | -0.01(-0.06%) |
Mar 23, 2015 | 14.22 | 14.32 | 14.12 | 14.13 | 2,092,657 | -0.11(-0.77%) |
Mar 20, 2015 | 14.19 | 14.29 | 13.99 | 14.24 | 3,075,113 | +0.09(+0.61%) |
Mar 19, 2015 | 14.07 | 14.18 | 13.97 | 14.15 | 3,588,395 | +0.10(+0.72%) |
Mar 18, 2015 | 14.05 | 14.12 | 13.85 | 14.05 | 2,499,083 | +0.01(+0.06%) |
Mar 17, 2015 | 13.97 | 14.10 | 13.91 | 14.05 | 2,142,675 | +0.04(+0.28%) |
Mar 16, 2015 | 14.07 | 14.22 | 13.94 | 14.01 | 3,114,018 | +0.02(+0.11%) |
Mar 13, 2015 | 14.01 | 14.12 | 13.97 | 13.99 | 3,318,198 | -0.02(-0.11%) |
Mar 12, 2015 | 13.90 | 14.05 | 13.87 | 14.01 | 3,842,918 | +0.20(+1.46%) |
Mar 11, 2015 | 13.96 | 14.00 | 13.80 | 13.81 | 3,493,320 | -0.08(-0.56%) |
Mar 10, 2015 | 13.63 | 13.93 | 13.57 | 13.88 | 3,700,862 | +0.21(+1.54%) |
Mar 09, 2015 | 13.60 | 13.76 | 13.52 | 13.67 | 2,488,175 | +0.07(+0.51%) |
Mar 06, 2015 | 13.68 | 13.84 | 13.58 | 13.60 | 2,218,754 | -0.18(-1.30%) |
Mar 05, 2015 | 13.98 | 13.98 | 13.75 | 13.78 | 1,622,414 | -0.19(-1.39%) |
Mar 04, 2015 | 14.05 | 14.12 | 13.90 | 13.98 | 2,729,600 | -0.12(-0.83%) |
Mar 03, 2015 | 14.16 | 14.17 | 14.00 | 14.09 | 1,428,771 | -0.08(-0.55%) |
Mar 02, 2015 | 14.12 | 14.21 | 13.93 | 14.17 | 2,725,047 | +0.00(+0.00%) |
Feb 27, 2015 | 13.81 | 14.23 | 13.81 | 14.17 | 3,275,484 | +0.33(+2.36%) |
Feb 26, 2015 | 13.77 | 13.95 | 13.53 | 13.84 | 6,994,495 | +0.35(+2.59%) |
Feb 25, 2015 | 13.14 | 13.74 | 13.14 | 13.49 | 8,462,519 | -0.58(-4.14%) |
Feb 24, 2015 | 14.11 | 14.11 | 13.90 | 14.08 | 1,607,738 | +0.03(+0.22%) |
Feb 23, 2015 | 14.05 | 14.12 | 13.96 | 14.05 | 1,091,895 | +0.05(+0.39%) |
Feb 20, 2015 | 13.92 | 14.08 | 13.84 | 13.99 | 2,222,864 | +0.10(+0.73%) |
Feb 19, 2015 | 13.94 | 14.04 | 13.84 | 13.89 | 1,286,845 | -0.02(-0.11%) |
Feb 18, 2015 | 14.01 | 14.08 | 13.74 | 13.91 | 2,679,589 | -0.14(-1.00%) |
Feb 17, 2015 | 14.23 | 14.26 | 14.03 | 14.05 | 1,521,273 | -0.24(-1.69%) |
Feb 13, 2015 | 14.19 | 14.29 | 14.29 | 14.29 | 1,330,951 | +0.08(+0.55%) |
Feb 12, 2015 | 14.23 | 14.25 | 13.95 | 14.21 | 2,037,943 | +0.03(+0.22%) |
Feb 11, 2015 | 14.23 | 14.75 | 13.91 | 14.18 | 13,407,752 | +0.77(+5.74%) |
Feb 10, 2015 | 13.64 | 13.67 | 13.32 | 13.41 | 4,078,099 | -0.08(-0.58%) |
Feb 09, 2015 | 13.31 | 13.59 | 13.26 | 13.49 | 2,332,650 | +0.09(+0.70%) |
Feb 06, 2015 | 13.42 | 13.45 | 13.29 | 13.39 | 1,513,284 | -0.02(-0.12%) |
Feb 05, 2015 | 13.23 | 13.42 | 13.15 | 13.41 | 2,179,152 | +0.19(+1.41%) |
Feb 04, 2015 | 13.14 | 13.31 | 13.08 | 13.22 | 2,001,954 | +0.00(+0.00%) |
Feb 03, 2015 | 12.86 | 13.26 | 12.79 | 13.22 | 2,841,626 | +0.32(+2.47%) |
Feb 02, 2015 | 12.96 | 13.01 | 12.66 | 12.90 | 2,625,109 | -0.06(-0.48%) |
Jan 30, 2015 | 13.08 | 13.12 | 12.73 | 12.97 | 2,706,383 | +0.06(+0.48%) |
Jan 29, 2015 | 12.93 | 13.05 | 12.75 | 12.90 | 1,742,213 | -0.01(-0.06%) |
Jan 28, 2015 | 13.15 | 13.33 | 12.84 | 12.91 | 2,914,218 | -0.18(-1.37%) |
Jan 27, 2015 | 13.01 | 13.17 | 12.99 | 13.09 | 2,770,633 | -0.05(-0.35%) |
Jan 26, 2015 | 13.09 | 13.21 | 12.93 | 13.14 | 3,422,090 | +0.05(+0.36%) |
Jan 23, 2015 | 12.97 | 13.17 | 12.83 | 13.09 | 2,575,786 | +0.13(+1.02%) |
Jan 22, 2015 | 12.74 | 12.98 | 12.70 | 12.96 | 2,629,108 | +0.23(+1.77%) |
Jan 21, 2015 | 12.55 | 12.76 | 12.46 | 12.73 | 2,754,395 | +0.19(+1.55%) |
Jan 20, 2015 | 12.84 | 12.91 | 12.50 | 12.54 | 3,446,430 | -0.28(-2.18%) |
Jan 16, 2015 | 12.89 | 12.92 | 12.62 | 12.82 | 1,989,087 | -0.09(-0.66%) |
Jan 15, 2015 | 13.02 | 13.07 | 12.79 | 12.90 | 2,286,586 | -0.09(-0.66%) |
Jan 14, 2015 | 12.83 | 13.04 | 12.76 | 12.99 | 2,813,307 | +0.01(+0.06%) |
Jan 13, 2015 | 13.18 | 13.29 | 12.95 | 12.98 | 3,133,888 | -0.14(-1.07%) |
Jan 12, 2015 | 12.89 | 13.14 | 12.74 | 13.12 | 3,039,628 | +0.28(+2.18%) |
Jan 09, 2015 | 12.86 | 12.95 | 12.59 | 12.84 | 3,023,256 | -0.15(-1.14%) |
Jan 08, 2015 | 13.07 | 13.10 | 12.75 | 12.99 | 4,346,524 | +0.05(+0.36%) |
Jan 07, 2015 | 12.55 | 12.94 | 12.48 | 12.94 | 2,854,247 | +0.52(+4.19%) |
Jan 06, 2015 | 12.52 | 12.53 | 12.29 | 12.42 | 4,832,581 | -0.09(-0.68%) |
Jan 05, 2015 | 12.42 | 12.68 | 12.31 | 12.51 | 3,143,189 | +0.08(+0.63%) |
Jan 02, 2015 | 12.63 | 12.63 | 12.34 | 12.43 | 2,501,906 | -0.17(-1.36%) |
Dec 31, 2014 | 12.65 | 12.60 | 12.60 | 12.60 | 1,813,753 | -0.01(-0.06%) |
Dec 30, 2014 | 12.63 | 12.77 | 12.58 | 12.61 | 1,263,040 | -0.05(-0.43%) |
Dec 29, 2014 | 12.51 | 12.76 | 12.45 | 12.66 | 1,353,671 | +0.15(+1.18%) |
Dec 26, 2014 | 12.62 | 12.69 | 12.48 | 12.52 | 745,138 | -0.02(-0.12%) |
Dec 24, 2014 | 12.55 | 12.53 | 12.53 | 12.53 | 1,047,548 | +0.05(+0.44%) |
Dec 23, 2014 | 12.27 | 12.57 | 12.27 | 12.48 | 2,253,923 | +0.25(+2.03%) |
Dec 22, 2014 | 12.28 | 12.34 | 12.10 | 12.23 | 1,333,963 | +0.00(+0.00%) |
Dec 19, 2014 | 12.38 | 12.38 | 12.09 | 12.23 | 3,186,329 | -0.17(-1.38%) |
Dec 18, 2014 | 12.43 | 12.47 | 12.15 | 12.40 | 2,775,666 | +0.08(+0.63%) |
Dec 17, 2014 | 12.27 | 12.39 | 12.02 | 12.32 | 4,514,794 | +0.09(+0.76%) |
Dec 16, 2014 | 12.31 | 12.53 | 12.20 | 12.23 | 5,794,380 | -0.05(-0.44%) |
Dec 15, 2014 | 12.20 | 12.44 | 12.16 | 12.28 | 2,460,927 | +0.16(+1.28%) |
Dec 12, 2014 | 11.82 | 12.27 | 11.75 | 12.13 | 2,156,998 | +0.23(+1.89%) |
Dec 11, 2014 | 11.83 | 12.15 | 11.81 | 11.90 | 2,305,307 | +0.18(+1.53%) |
Dec 10, 2014 | 11.88 | 12.01 | 11.70 | 11.72 | 1,884,888 | -0.17(-1.44%) |
Dec 09, 2014 | 11.53 | 11.94 | 11.53 | 11.89 | 2,194,766 | +0.29(+2.48%) |
Dec 08, 2014 | 11.80 | 11.86 | 11.56 | 11.61 | 2,284,442 | -0.17(-1.45%) |
Dec 05, 2014 | 11.89 | 11.94 | 11.75 | 11.78 | 1,482,767 | -0.08(-0.66%) |
Dec 04, 2014 | 12.02 | 12.06 | 11.78 | 11.85 | 1,546,010 | -0.19(-1.58%) |
Dec 03, 2014 | 11.92 | 12.18 | 11.82 | 12.04 | 1,569,059 | +0.16(+1.37%) |
Dec 02, 2014 | 12.06 | 12.18 | 11.79 | 11.88 | 2,584,315 | -0.16(-1.35%) |
Dec 01, 2014 | 12.23 | 12.23 | 11.99 | 12.04 | 2,430,576 | -0.23(-1.89%) |
Nov 28, 2014 | 12.28 | 12.42 | 12.23 | 12.28 | 1,567,600 | -0.01(-0.06%) |
Nov 26, 2014 | 12.53 | 12.28 | 12.28 | 12.28 | 2,779,623 | -0.20(-1.61%) |
Nov 25, 2014 | 12.56 | 12.94 | 12.39 | 12.49 | 4,874,638 | +0.24(+1.96%) |
Nov 24, 2014 | 12.11 | 12.26 | 12.06 | 12.25 | 3,031,390 | +0.15(+1.21%) |
Nov 21, 2014 | 12.28 | 12.45 | 12.08 | 12.10 | 3,320,633 | -0.05(-0.38%) |
Nov 20, 2014 | 12.01 | 12.22 | 12.00 | 12.15 | 2,412,132 | +0.14(+1.16%) |
Nov 19, 2014 | 11.69 | 12.02 | 11.61 | 12.01 | 2,188,261 | +0.34(+2.92%) |
Nov 18, 2014 | 11.67 | 11.77 | 11.60 | 11.67 | 1,847,466 | -0.04(-0.33%) |
Nov 17, 2014 | 12.01 | 12.02 | 11.67 | 11.70 | 2,116,739 | -0.39(-3.20%) |
Nov 14, 2014 | 11.87 | 12.11 | 11.82 | 12.09 | 2,073,101 | +0.19(+1.56%) |
Nov 13, 2014 | 12.03 | 12.22 | 11.83 | 11.91 | 2,020,645 | -0.21(-1.72%) |
Nov 12, 2014 | 11.75 | 12.20 | 11.75 | 12.11 | 2,512,007 | +0.39(+3.30%) |
Nov 11, 2014 | 11.66 | 11.79 | 11.53 | 11.73 | 1,406,112 | +0.08(+0.66%) |
Nov 10, 2014 | 11.70 | 11.77 | 11.57 | 11.65 | 1,773,226 | -0.07(-0.59%) |
Nov 07, 2014 | 11.79 | 11.90 | 11.57 | 11.72 | 2,852,390 | +0.13(+1.13%) |
Nov 06, 2014 | 11.21 | 11.64 | 11.19 | 11.59 | 3,527,114 | +0.32(+2.88%) |
Nov 05, 2014 | 11.56 | 11.64 | 11.24 | 11.26 | 3,913,886 | -0.25(-2.15%) |
Nov 04, 2014 | 11.68 | 11.69 | 11.46 | 11.51 | 2,205,330 | -0.17(-1.46%) |
Nov 03, 2014 | 11.66 | 11.79 | 11.57 | 11.68 | 1,337,089 | +0.02(+0.13%) |
Oct 31, 2014 | 11.80 | 11.86 | 11.60 | 11.67 | 2,069,207 | +0.03(+0.27%) |
Oct 30, 2014 | 11.56 | 11.77 | 11.56 | 11.63 | 2,459,300 | +0.01(+0.07%) |
Oct 29, 2014 | 11.73 | 11.77 | 11.52 | 11.63 | 2,288,906 | -0.12(-1.05%) |
Oct 28, 2014 | 11.74 | 11.77 | 11.43 | 11.75 | 3,078,126 | -0.02(-0.13%) |
Oct 27, 2014 | 11.67 | 11.77 | 11.76 | 11.77 | 1,632,577 | +0.01(+0.07%) |
Oct 24, 2014 | 11.98 | 11.98 | 11.68 | 11.76 | 1,725,251 | -0.26(-2.13%) |
Oct 23, 2014 | 11.74 | 12.08 | 11.71 | 12.01 | 2,613,315 | +0.36(+3.05%) |
Oct 22, 2014 | 11.84 | 11.88 | 11.63 | 11.66 | 1,684,163 | -0.16(-1.37%) |
Oct 21, 2014 | 11.70 | 11.84 | 11.63 | 11.82 | 1,751,007 | +0.18(+1.53%) |
Oct 20, 2014 | 11.41 | 11.66 | 11.41 | 11.64 | 2,204,576 | +0.22(+1.90%) |
Oct 17, 2014 | 11.58 | 11.77 | 11.36 | 11.43 | 3,688,794 | -0.06(-0.54%) |
Oct 16, 2014 | 11.40 | 11.62 | 11.36 | 11.49 | 3,486,254 | -0.09(-0.80%) |
Oct 15, 2014 | 11.53 | 11.71 | 11.32 | 11.58 | 3,135,681 | -0.07(-0.60%) |
Oct 14, 2014 | 11.40 | 11.67 | 11.39 | 11.65 | 4,066,034 | +0.32(+2.87%) |
Oct 13, 2014 | 11.26 | 11.57 | 11.13 | 11.33 | 3,082,552 | +0.04(+0.34%) |
Oct 10, 2014 | 11.36 | 11.42 | 11.19 | 11.29 | 2,295,368 | -0.06(-0.55%) |
Oct 09, 2014 | 11.57 | 11.58 | 11.26 | 11.35 | 4,751,243 | -0.22(-1.94%) |
Oct 08, 2014 | 11.32 | 11.61 | 11.19 | 11.57 | 3,015,062 | +0.29(+2.54%) |
Oct 07, 2014 | 11.39 | 11.41 | 11.24 | 11.29 | 2,173,827 | -0.17(-1.49%) |
Oct 06, 2014 | 11.57 | 11.61 | 11.39 | 11.46 | 1,733,705 | -0.08(-0.67%) |
Oct 03, 2014 | 11.40 | 11.57 | 11.31 | 11.53 | 2,418,875 | +0.19(+1.71%) |
Oct 02, 2014 | 11.28 | 11.41 | 11.18 | 11.34 | 3,183,199 | +0.04(+0.34%) |
Oct 01, 2014 | 11.39 | 11.46 | 11.24 | 11.30 | 2,712,074 | -0.12(-1.08%) |
Sep 30, 2014 | 11.51 | 11.55 | 11.38 | 11.43 | 2,260,581 | -0.09(-0.74%) |
Sep 29, 2014 | 11.57 | 11.68 | 11.38 | 11.51 | 3,404,233 | +0.04(+0.34%) |
Sep 26, 2014 | 11.39 | 11.52 | 11.31 | 11.47 | 2,510,481 | +0.11(+0.95%) |
Sep 25, 2014 | 11.47 | 11.58 | 11.31 | 11.36 | 2,439,145 | -0.17(-1.48%) |
Sep 24, 2014 | 11.41 | 11.54 | 11.35 | 11.53 | 2,228,015 | +0.14(+1.22%) |
Sep 23, 2014 | 11.48 | 11.58 | 11.39 | 11.39 | 2,196,172 | -0.18(-1.54%) |
Sep 22, 2014 | 11.69 | 11.72 | 11.56 | 11.57 | 2,918,036 | -0.15(-1.25%) |
Sep 19, 2014 | 11.85 | 11.86 | 11.67 | 11.72 | 2,952,596 | -0.08(-0.66%) |
Sep 18, 2014 | 11.94 | 11.96 | 11.80 | 11.80 | 1,517,745 | -0.09(-0.78%) |
Sep 17, 2014 | 12.03 | 12.08 | 11.87 | 11.89 | 2,102,918 | -0.15(-1.22%) |
Sep 16, 2014 | 12.03 | 12.23 | 11.97 | 12.04 | 3,499,661 | -0.02(-0.13%) |
Sep 15, 2014 | 12.15 | 12.16 | 12.00 | 12.05 | 1,349,970 | -0.10(-0.83%) |
Sep 12, 2014 | 12.21 | 12.30 | 12.05 | 12.15 | 2,808,473 | -0.05(-0.38%) |
Sep 11, 2014 | 11.99 | 12.22 | 11.94 | 12.20 | 2,915,742 | +0.21(+1.71%) |
Sep 10, 2014 | 11.93 | 12.10 | 11.90 | 11.99 | 2,929,654 | +0.11(+0.91%) |
Sep 09, 2014 | 11.78 | 12.17 | 11.76 | 11.89 | 4,120,283 | +0.11(+0.92%) |
Sep 08, 2014 | 11.75 | 11.83 | 11.63 | 11.78 | 2,752,099 | +0.02(+0.20%) |
Sep 05, 2014 | 11.80 | 11.86 | 11.70 | 11.76 | 2,274,122 | -0.12(-1.04%) |
Sep 04, 2014 | 11.91 | 11.97 | 11.82 | 11.88 | 2,287,119 | +0.02(+0.19%) |
Sep 03, 2014 | 11.89 | 11.99 | 11.81 | 11.86 | 2,662,576 | -0.22(-1.79%) |
Sep 02, 2014 | 12.20 | 12.33 | 11.99 | 12.07 | 3,181,027 | -0.09(-0.76%) |
Aug 29, 2014 | 12.31 | 12.16 | 12.16 | 12.16 | 3,617,233 | -0.15(-1.25%) |
Aug 28, 2014 | 11.69 | 12.44 | 11.66 | 12.32 | 9,261,985 | +0.55(+4.64%) |
Aug 27, 2014 | 11.96 | 12.16 | 11.63 | 11.77 | 7,529,961 | -0.56(-4.56%) |
Aug 26, 2014 | 12.39 | 12.49 | 12.32 | 12.33 | 2,832,898 | +0.00(+0.00%) |
Aug 25, 2014 | 12.35 | 12.48 | 12.32 | 12.33 | 1,759,100 | +0.05(+0.44%) |
Aug 22, 2014 | 12.22 | 12.33 | 12.13 | 12.28 | 2,325,076 | +0.07(+0.57%) |
Aug 21, 2014 | 12.04 | 12.34 | 12.02 | 12.21 | 3,070,429 | +0.18(+1.47%) |
Aug 20, 2014 | 11.89 | 12.06 | 11.89 | 12.03 | 2,097,400 | +0.15(+1.30%) |
Aug 19, 2014 | 11.79 | 11.95 | 11.75 | 11.88 | 2,348,923 | +0.18(+1.58%) |
Aug 18, 2014 | 11.53 | 11.70 | 11.46 | 11.69 | 2,085,127 | +0.24(+2.08%) |
Aug 15, 2014 | 11.68 | 11.68 | 11.39 | 11.46 | 2,268,307 | -0.18(-1.52%) |
Aug 14, 2014 | 11.62 | 11.66 | 11.53 | 11.63 | 1,904,529 | +0.08(+0.67%) |
Aug 13, 2014 | 11.72 | 11.73 | 11.51 | 11.56 | 2,911,057 | -0.12(-0.99%) |
Aug 12, 2014 | 11.95 | 11.96 | 11.67 | 11.67 | 1,896,465 | -0.28(-2.32%) |
Aug 11, 2014 | 12.09 | 12.09 | 11.94 | 11.95 | 1,755,041 | -0.09(-0.77%) |
Aug 08, 2014 | 11.82 | 11.99 | 11.79 | 12.04 | 2,565,556 | +0.26(+2.22%) |
Aug 07, 2014 | 12.24 | 12.28 | 11.77 | 11.78 | 4,126,567 | -0.61(-4.91%) |
Aug 06, 2014 | 12.19 | 12.43 | 12.19 | 12.39 | 1,879,854 | +0.11(+0.88%) |
Aug 05, 2014 | 12.17 | 12.37 | 12.10 | 12.28 | 1,406,539 | +0.06(+0.50%) |
Aug 04, 2014 | 12.08 | 12.26 | 12.03 | 12.22 | 1,610,896 | +0.18(+1.53%) |
Aug 01, 2014 | 12.17 | 12.23 | 11.93 | 12.03 | 3,806,937 | -0.14(-1.14%) |
Jul 31, 2014 | 12.27 | 12.37 | 12.08 | 12.17 | 2,586,316 | -0.16(-1.31%) |
Jul 30, 2014 | 12.36 | 12.40 | 12.27 | 12.33 | 1,923,051 | +0.02(+0.13%) |
Jul 29, 2014 | 12.36 | 12.47 | 12.25 | 12.32 | 1,588,348 | -0.04(-0.31%) |
Jul 28, 2014 | 12.34 | 12.38 | 12.23 | 12.36 | 1,756,527 | +0.03(+0.25%) |
Jul 25, 2014 | 12.40 | 12.46 | 12.29 | 12.33 | 1,690,496 | -0.22(-1.72%) |
Jul 24, 2014 | 12.43 | 12.61 | 12.42 | 12.54 | 1,721,472 | +0.15(+1.18%) |
Jul 23, 2014 | 12.51 | 12.54 | 12.35 | 12.39 | 1,964,165 | -0.08(-0.68%) |
Jul 22, 2014 | 12.63 | 12.66 | 12.48 | 12.48 | 1,682,637 | -0.12(-0.92%) |
Jul 21, 2014 | 12.73 | 12.77 | 12.57 | 12.60 | 1,620,963 | -0.22(-1.74%) |
Jul 18, 2014 | 12.63 | 12.85 | 12.53 | 12.82 | 2,864,081 | +0.29(+2.34%) |
Jul 17, 2014 | 12.51 | 12.65 | 12.46 | 12.53 | 1,953,520 | +0.00(+0.00%) |
Jul 16, 2014 | 12.66 | 12.66 | 12.43 | 12.53 | 2,017,098 | -0.11(-0.85%) |
Jul 15, 2014 | 12.66 | 12.71 | 12.49 | 12.63 | 2,777,123 | -0.02(-0.18%) |
Jul 14, 2014 | 12.77 | 12.77 | 12.63 | 12.66 | 1,563,119 | -0.06(-0.48%) |
Jul 11, 2014 | 12.78 | 12.79 | 12.69 | 12.72 | 1,448,144 | -0.07(-0.54%) |
Jul 10, 2014 | 12.76 | 12.83 | 12.71 | 12.79 | 2,410,265 | -0.20(-1.54%) |
Jul 09, 2014 | 12.95 | 13.01 | 12.91 | 12.99 | 2,064,191 | +0.08(+0.66%) |
Jul 08, 2014 | 13.04 | 13.05 | 12.86 | 12.90 | 3,361,759 | -0.16(-1.24%) |
Jul 07, 2014 | 13.22 | 13.22 | 13.01 | 13.06 | 1,813,903 | -0.13(-0.99%) |
Jul 03, 2014 | 13.17 | 13.20 | 13.20 | 13.20 | 2,111,005 | +0.05(+0.41%) |
Jul 02, 2014 | 13.13 | 13.28 | 13.05 | 13.14 | 2,796,062 | -0.05(-0.35%) |
Jul 01, 2014 | 13.06 | 13.23 | 13.03 | 13.19 | 3,463,823 | +0.13(+1.00%) |
Jun 30, 2014 | 13.20 | 13.20 | 12.88 | 13.06 | 3,595,718 | +0.05(+0.36%) |
Jun 27, 2014 | 12.59 | 13.06 | 12.54 | 13.01 | 5,772,906 | +0.43(+3.43%) |
Jun 26, 2014 | 12.63 | 12.66 | 12.46 | 12.58 | 3,401,912 | -0.06(-0.49%) |
Jun 25, 2014 | 12.68 | 12.79 | 12.60 | 12.64 | 3,706,917 | -0.02(-0.18%) |
Jun 24, 2014 | 12.66 | 12.74 | 12.51 | 12.66 | 5,511,394 | +0.04(+0.30%) |
Jun 23, 2014 | 12.70 | 12.77 | 12.57 | 12.63 | 2,629,815 | -0.02(-0.18%) |
Jun 20, 2014 | 12.72 | 12.76 | 12.61 | 12.65 | 4,110,997 | -0.08(-0.61%) |
Jun 19, 2014 | 12.92 | 12.94 | 12.71 | 12.73 | 2,310,198 | -0.18(-1.37%) |
Jun 18, 2014 | 12.90 | 12.98 | 12.80 | 12.90 | 3,237,670 | -0.03(-0.24%) |
Jun 17, 2014 | 13.00 | 13.03 | 12.84 | 12.93 | 3,106,407 | -0.05(-0.42%) |
Jun 16, 2014 | 12.83 | 13.01 | 12.76 | 12.99 | 3,081,283 | +0.18(+1.44%) |
Jun 13, 2014 | 12.93 | 13.01 | 12.76 | 12.80 | 3,497,842 | -0.08(-0.60%) |
Jun 12, 2014 | 12.93 | 13.08 | 12.80 | 12.88 | 4,704,005 | -0.09(-0.68%) |
Jun 11, 2014 | 12.63 | 13.04 | 12.62 | 12.97 | 6,896,626 | +0.30(+2.36%) |
Jun 10, 2014 | 12.81 | 13.08 | 12.61 | 12.67 | 17,401,632 | +0.87(+7.34%) |
Jun 06, 2014 | 11.79 | 11.93 | 11.77 | 11.80 | 2,390,694 | +0.04(+0.33%) |
Jun 05, 2014 | 11.73 | 11.84 | 11.60 | 11.77 | 2,632,680 | +0.03(+0.26%) |
Jun 04, 2014 | 11.71 | 11.81 | 11.65 | 11.73 | 1,684,140 | -0.01(-0.06%) |
Jun 03, 2014 | 11.63 | 11.78 | 11.57 | 11.74 | 2,140,661 | +0.09(+0.79%) |
Jun 02, 2014 | 11.65 | 11.72 | 11.61 | 11.65 | 2,368,174 | +0.03(+0.26%) |
May 30, 2014 | 11.67 | 11.78 | 11.57 | 11.62 | 2,886,274 | -0.06(-0.52%) |
May 29, 2014 | 11.60 | 11.77 | 11.42 | 11.68 | 2,789,028 | +0.08(+0.66%) |
May 28, 2014 | 12.02 | 12.37 | 11.59 | 11.60 | 5,570,796 | -0.36(-3.01%) |
May 27, 2014 | 11.87 | 12.03 | 11.86 | 11.96 | 3,107,361 | +0.12(+0.97%) |
May 23, 2014 | 11.94 | 11.85 | 11.85 | 11.85 | 2,364,645 | -0.12(-0.99%) |
May 22, 2014 | 11.69 | 12.01 | 11.64 | 11.97 | 1,701,969 | +0.33(+2.87%) |
May 21, 2014 | 12.00 | 12.05 | 11.62 | 11.63 | 5,189,966 | -0.30(-2.50%) |
May 20, 2014 | 12.29 | 12.30 | 11.91 | 11.93 | 2,034,595 | -0.47(-3.77%) |
May 19, 2014 | 12.32 | 12.44 | 12.26 | 12.40 | 1,782,131 | +0.02(+0.19%) |
May 16, 2014 | 12.11 | 12.38 | 12.09 | 12.38 | 2,060,307 | +0.29(+2.41%) |
May 15, 2014 | 12.42 | 12.43 | 11.95 | 12.09 | 4,608,749 | -0.41(-3.31%) |
May 14, 2014 | 12.75 | 12.87 | 12.48 | 12.50 | 2,642,043 | -0.27(-2.10%) |
May 13, 2014 | 12.49 | 12.94 | 12.49 | 12.77 | 3,812,312 | +0.27(+2.15%) |
May 12, 2014 | 12.18 | 12.54 | 12.18 | 12.50 | 2,238,986 | +0.35(+2.90%) |
May 09, 2014 | 12.06 | 12.16 | 11.97 | 12.15 | 4,281,936 | +0.10(+0.83%) |
May 08, 2014 | 11.89 | 12.37 | 11.89 | 12.05 | 3,246,501 | +0.16(+1.35%) |
May 07, 2014 | 11.88 | 11.93 | 11.65 | 11.89 | 2,300,777 | +0.01(+0.06%) |
May 06, 2014 | 12.20 | 12.20 | 11.87 | 11.88 | 4,819,648 | -0.36(-2.94%) |
May 05, 2014 | 12.28 | 12.39 | 12.11 | 12.24 | 1,694,090 | -0.08(-0.62%) |
May 02, 2014 | 12.32 | 12.65 | 12.29 | 12.32 | 1,995,242 | +0.01(+0.06%) |