Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 16.55 | 16.62 | 16.09 | 16.27 | 2,949,225 | -0.34(-2.06%) |
May 28, 2015 | 16.47 | 16.64 | 16.40 | 16.61 | 1,590,701 | +0.07(+0.43%) |
May 27, 2015 | 16.40 | 16.76 | 16.33 | 16.54 | 2,356,988 | +0.16(+0.99%) |
May 26, 2015 | 16.41 | 16.60 | 16.29 | 16.38 | 1,782,629 | -0.13(-0.76%) |
May 22, 2015 | 16.33 | 16.50 | 16.50 | 16.50 | 1,660,135 | +0.15(+0.94%) |
May 21, 2015 | 16.15 | 16.49 | 16.14 | 16.35 | 2,555,016 | +0.11(+0.66%) |
May 20, 2015 | 16.39 | 16.58 | 16.06 | 16.24 | 2,583,457 | -0.16(-0.99%) |
May 19, 2015 | 16.24 | 16.58 | 16.19 | 16.40 | 4,386,432 | +0.25(+1.56%) |
May 18, 2015 | 15.72 | 16.17 | 15.68 | 16.15 | 3,264,242 | +0.43(+2.75%) |
May 15, 2015 | 15.58 | 15.74 | 15.50 | 15.72 | 1,600,362 | +0.13(+0.81%) |
May 14, 2015 | 15.40 | 15.60 | 15.18 | 15.60 | 1,674,977 | +0.30(+1.94%) |
May 13, 2015 | 15.23 | 15.46 | 15.23 | 15.30 | 2,252,503 | +0.10(+0.65%) |
May 12, 2015 | 15.15 | 15.33 | 14.96 | 15.20 | 2,666,097 | -0.02(-0.12%) |
May 11, 2015 | 15.25 | 15.32 | 15.14 | 15.22 | 1,943,549 | -0.04(-0.24%) |
May 08, 2015 | 15.29 | 15.45 | 15.06 | 15.25 | 4,326,359 | +0.16(+1.07%) |
May 07, 2015 | 15.21 | 15.24 | 14.82 | 15.09 | 4,473,247 | -0.20(-1.29%) |
May 06, 2015 | 15.13 | 15.36 | 14.83 | 15.29 | 6,163,249 | -0.16(-1.05%) |
May 05, 2015 | 15.17 | 15.66 | 15.09 | 15.45 | 7,185,113 | +0.79(+5.40%) |
May 04, 2015 | 14.44 | 14.97 | 14.39 | 14.66 | 6,154,351 | +0.31(+2.13%) |
May 01, 2015 | 13.73 | 14.43 | 13.38 | 14.35 | 5,129,628 | +0.65(+4.72%) |
Apr 30, 2015 | 14.10 | 14.13 | 13.68 | 13.71 | 3,805,378 | -0.46(-3.24%) |
Apr 29, 2015 | 14.30 | 14.46 | 14.11 | 14.17 | 2,177,655 | -0.21(-1.44%) |
Apr 28, 2015 | 14.42 | 14.50 | 14.09 | 14.37 | 2,347,743 | -0.08(-0.56%) |
Apr 27, 2015 | 14.54 | 14.70 | 14.36 | 14.45 | 1,686,254 | -0.05(-0.31%) |
Apr 24, 2015 | 14.17 | 14.51 | 14.01 | 14.50 | 2,544,642 | +0.33(+2.35%) |
Apr 23, 2015 | 14.09 | 14.23 | 14.02 | 14.17 | 1,318,620 | +0.03(+0.19%) |
Apr 22, 2015 | 14.02 | 14.23 | 14.01 | 14.14 | 1,562,637 | +0.13(+0.90%) |
Apr 21, 2015 | 14.02 | 14.07 | 13.92 | 14.01 | 2,389,899 | +0.00(+0.00%) |
Apr 20, 2015 | 14.19 | 14.29 | 13.94 | 14.01 | 1,472,133 | -0.11(-0.76%) |
Apr 17, 2015 | 14.34 | 14.34 | 13.79 | 14.12 | 4,100,912 | -0.32(-2.24%) |
Apr 16, 2015 | 14.65 | 14.65 | 14.26 | 14.44 | 2,596,285 | -0.27(-1.83%) |
Apr 15, 2015 | 14.84 | 14.87 | 14.68 | 14.71 | 1,523,936 | -0.11(-0.73%) |
Apr 14, 2015 | 14.68 | 14.95 | 14.62 | 14.82 | 1,732,207 | +0.17(+1.17%) |
Apr 13, 2015 | 14.69 | 14.70 | 14.50 | 14.65 | 1,876,784 | +0.13(+0.93%) |
Apr 10, 2015 | 14.00 | 14.62 | 13.94 | 14.52 | 2,922,097 | +0.05(+0.37%) |
Apr 09, 2015 | 14.51 | 14.51 | 14.23 | 14.46 | 1,930,576 | -0.12(-0.80%) |
Apr 08, 2015 | 14.48 | 14.62 | 14.36 | 14.58 | 2,171,057 | +0.11(+0.75%) |
Apr 07, 2015 | 14.47 | 14.62 | 14.43 | 14.47 | 1,387,082 | -0.05(-0.37%) |
Apr 06, 2015 | 14.55 | 14.65 | 14.42 | 14.53 | 2,565,795 | -0.13(-0.86%) |
Apr 02, 2015 | 14.51 | 14.65 | 14.65 | 14.65 | 2,266,773 | +0.11(+0.74%) |
Apr 01, 2015 | 14.80 | 14.80 | 14.31 | 14.54 | 3,782,482 | -0.31(-2.06%) |
Mar 31, 2015 | 14.46 | 14.87 | 14.46 | 14.85 | 3,466,705 | -0.10(-0.66%) |
Mar 30, 2015 | 14.80 | 15.05 | 14.53 | 14.95 | 3,119,277 | +0.17(+1.16%) |
Mar 27, 2015 | 14.76 | 14.86 | 14.59 | 14.78 | 1,854,650 | +0.00(+0.00%) |
Mar 26, 2015 | 14.89 | 14.96 | 14.57 | 14.78 | 2,022,080 | -0.20(-1.32%) |
Mar 25, 2015 | 15.12 | 15.46 | 14.92 | 14.97 | 2,724,078 | -0.26(-1.71%) |
Mar 24, 2015 | 14.72 | 15.27 | 14.60 | 15.24 | 3,130,643 | +0.49(+3.29%) |
Mar 23, 2015 | 14.77 | 14.96 | 14.64 | 14.75 | 1,633,772 | -0.04(-0.30%) |
Mar 20, 2015 | 14.62 | 14.92 | 14.44 | 14.79 | 2,820,545 | +0.21(+1.42%) |
Mar 19, 2015 | 14.23 | 14.70 | 14.22 | 14.59 | 1,674,250 | +0.35(+2.46%) |
Mar 18, 2015 | 14.31 | 14.44 | 14.05 | 14.24 | 3,812,812 | -0.10(-0.69%) |
Mar 17, 2015 | 14.26 | 14.64 | 14.10 | 14.34 | 2,563,631 | +0.08(+0.57%) |
Mar 16, 2015 | 14.67 | 14.82 | 14.08 | 14.26 | 2,516,817 | -0.38(-2.58%) |
Mar 13, 2015 | 14.71 | 14.75 | 14.34 | 14.63 | 2,343,779 | -0.14(-0.97%) |
Mar 12, 2015 | 14.69 | 14.95 | 14.67 | 14.78 | 1,960,497 | +0.18(+1.23%) |
Mar 11, 2015 | 14.35 | 14.63 | 14.08 | 14.60 | 2,825,144 | +0.26(+1.82%) |
Mar 10, 2015 | 14.58 | 14.67 | 14.33 | 14.34 | 1,523,957 | -0.40(-2.69%) |
Mar 09, 2015 | 14.83 | 14.94 | 14.56 | 14.73 | 1,515,006 | -0.04(-0.24%) |
Mar 06, 2015 | 14.69 | 14.84 | 14.43 | 14.77 | 2,200,079 | -0.06(-0.42%) |
Mar 05, 2015 | 15.04 | 15.10 | 14.74 | 14.83 | 1,626,246 | -0.17(-1.14%) |
Mar 04, 2015 | 14.79 | 15.03 | 14.60 | 15.00 | 3,040,705 | +0.06(+0.42%) |
Mar 03, 2015 | 15.24 | 15.33 | 14.87 | 14.94 | 2,177,300 | -0.31(-2.01%) |
Mar 02, 2015 | 15.08 | 15.27 | 15.05 | 15.24 | 1,333,742 | +0.11(+0.71%) |
Feb 27, 2015 | 15.28 | 15.73 | 15.05 | 15.14 | 2,872,188 | -0.19(-1.23%) |
Feb 26, 2015 | 15.75 | 15.83 | 15.28 | 15.33 | 2,066,141 | -0.41(-2.63%) |
Feb 25, 2015 | 15.82 | 15.89 | 15.42 | 15.74 | 2,716,833 | -0.11(-0.68%) |
Feb 24, 2015 | 15.51 | 15.97 | 15.51 | 15.85 | 2,518,504 | +0.31(+2.03%) |
Feb 23, 2015 | 15.65 | 15.68 | 15.39 | 15.53 | 1,444,087 | -0.12(-0.75%) |
Feb 20, 2015 | 15.50 | 15.70 | 15.26 | 15.65 | 1,740,748 | +0.12(+0.75%) |
Feb 19, 2015 | 15.75 | 15.87 | 15.45 | 15.53 | 2,354,722 | -0.31(-1.93%) |
Feb 18, 2015 | 15.50 | 15.86 | 15.43 | 15.84 | 2,482,745 | +0.18(+1.15%) |
Feb 17, 2015 | 15.65 | 15.82 | 15.50 | 15.66 | 2,573,574 | -0.03(-0.17%) |
Feb 13, 2015 | 15.29 | 15.69 | 15.69 | 15.69 | 2,917,885 | +0.38(+2.47%) |
Feb 12, 2015 | 14.39 | 15.38 | 14.38 | 15.31 | 8,025,361 | +0.92(+6.38%) |
Feb 11, 2015 | 14.20 | 14.45 | 13.77 | 14.39 | 9,800,403 | -0.36(-2.44%) |
Feb 10, 2015 | 14.83 | 14.92 | 14.46 | 14.75 | 4,602,133 | -0.08(-0.55%) |
Feb 09, 2015 | 14.98 | 15.23 | 14.81 | 14.83 | 1,959,196 | -0.18(-1.20%) |
Feb 06, 2015 | 15.28 | 15.33 | 14.92 | 15.01 | 3,447,696 | -0.31(-2.05%) |
Feb 05, 2015 | 15.29 | 15.38 | 14.96 | 15.33 | 2,678,855 | +0.02(+0.12%) |
Feb 04, 2015 | 15.13 | 15.50 | 15.03 | 15.31 | 2,132,330 | +0.13(+0.89%) |
Feb 03, 2015 | 14.92 | 15.25 | 14.84 | 15.17 | 2,145,552 | +0.30(+2.00%) |
Feb 02, 2015 | 14.70 | 15.02 | 14.56 | 14.88 | 3,995,794 | +0.15(+1.04%) |
Jan 30, 2015 | 14.79 | 14.91 | 14.51 | 14.72 | 2,171,634 | -0.13(-0.91%) |
Jan 29, 2015 | 14.52 | 14.91 | 14.38 | 14.86 | 3,451,920 | +0.35(+2.42%) |
Jan 28, 2015 | 14.26 | 14.60 | 14.01 | 14.51 | 2,950,990 | +0.35(+2.48%) |
Jan 27, 2015 | 14.17 | 14.34 | 13.95 | 14.16 | 1,854,132 | -0.23(-1.62%) |
Jan 26, 2015 | 14.00 | 14.42 | 13.94 | 14.39 | 1,664,934 | +0.44(+3.16%) |
Jan 23, 2015 | 14.40 | 14.53 | 13.87 | 13.95 | 1,514,956 | -0.46(-3.18%) |
Jan 22, 2015 | 13.98 | 14.41 | 13.77 | 14.41 | 2,211,708 | +0.50(+3.62%) |
Jan 21, 2015 | 14.02 | 14.21 | 13.86 | 13.90 | 1,654,276 | -0.25(-1.78%) |
Jan 20, 2015 | 14.12 | 14.26 | 13.69 | 14.16 | 2,297,656 | -0.01(-0.06%) |
Jan 16, 2015 | 13.94 | 14.50 | 13.82 | 14.17 | 3,258,335 | +0.18(+1.29%) |
Jan 15, 2015 | 14.62 | 14.79 | 13.84 | 13.99 | 2,426,535 | -0.55(-3.77%) |
Jan 14, 2015 | 14.28 | 14.64 | 14.09 | 14.53 | 2,116,077 | +0.07(+0.50%) |
Jan 13, 2015 | 15.01 | 15.22 | 14.35 | 14.46 | 2,472,235 | -0.33(-2.25%) |
Jan 12, 2015 | 14.79 | 14.88 | 14.61 | 14.79 | 1,150,112 | -0.04(-0.30%) |
Jan 09, 2015 | 14.82 | 15.06 | 14.59 | 14.84 | 1,720,885 | +0.05(+0.36%) |
Jan 08, 2015 | 14.22 | 14.79 | 14.18 | 14.79 | 1,604,847 | +0.67(+4.78%) |
Jan 07, 2015 | 14.12 | 14.33 | 14.03 | 14.11 | 2,046,849 | +0.08(+0.58%) |
Jan 06, 2015 | 14.64 | 14.72 | 14.01 | 14.03 | 2,909,477 | -0.53(-3.64%) |
Jan 05, 2015 | 14.81 | 14.85 | 14.56 | 14.56 | 1,663,003 | -0.31(-2.12%) |
Jan 02, 2015 | 15.02 | 15.28 | 14.72 | 14.88 | 1,694,821 | -0.02(-0.12%) |
Dec 31, 2014 | 15.07 | 14.89 | 14.89 | 14.89 | 1,962,231 | -0.17(-1.13%) |
Dec 30, 2014 | 15.19 | 15.33 | 14.94 | 15.06 | 1,599,496 | -0.14(-0.95%) |
Dec 29, 2014 | 15.10 | 15.31 | 15.06 | 15.21 | 1,066,237 | +0.13(+0.83%) |
Dec 26, 2014 | 15.15 | 15.25 | 15.02 | 15.08 | 635,414 | +0.03(+0.18%) |
Dec 24, 2014 | 14.83 | 15.06 | 15.06 | 15.06 | 621,647 | +0.24(+1.64%) |
Dec 23, 2014 | 15.05 | 15.26 | 14.79 | 14.81 | 1,908,322 | -0.20(-1.32%) |
Dec 22, 2014 | 14.99 | 15.14 | 14.82 | 15.01 | 1,596,606 | +0.01(+0.06%) |
Dec 19, 2014 | 14.79 | 15.05 | 14.58 | 15.00 | 3,350,263 | +0.20(+1.34%) |
Dec 18, 2014 | 14.77 | 14.89 | 14.47 | 14.80 | 1,633,388 | +0.22(+1.54%) |
Dec 17, 2014 | 14.04 | 14.62 | 13.90 | 14.58 | 2,581,911 | +0.60(+4.31%) |
Dec 16, 2014 | 14.17 | 14.37 | 13.98 | 13.98 | 2,319,947 | -0.22(-1.58%) |
Dec 15, 2014 | 14.39 | 14.42 | 14.12 | 14.20 | 1,983,050 | -0.13(-0.94%) |
Dec 12, 2014 | 14.14 | 14.48 | 14.11 | 14.34 | 1,920,253 | -0.04(-0.31%) |
Dec 11, 2014 | 14.60 | 14.70 | 14.35 | 14.38 | 3,370,194 | -0.11(-0.74%) |
Dec 10, 2014 | 15.41 | 15.48 | 14.41 | 14.49 | 5,601,159 | -1.02(-6.55%) |
Dec 09, 2014 | 13.96 | 15.51 | 13.95 | 15.51 | 5,010,974 | +0.37(+2.44%) |
Dec 08, 2014 | 14.85 | 15.88 | 14.60 | 15.14 | 10,521,400 | +1.20(+8.58%) |
Dec 05, 2014 | 14.02 | 14.53 | 13.79 | 13.94 | 5,746,256 | -0.10(-0.70%) |
Dec 04, 2014 | 13.96 | 14.11 | 13.92 | 14.04 | 1,695,313 | +0.03(+0.19%) |
Dec 03, 2014 | 13.80 | 14.08 | 13.74 | 14.01 | 1,508,572 | +0.21(+1.50%) |
Dec 02, 2014 | 13.73 | 14.03 | 13.69 | 13.81 | 2,476,239 | +0.13(+0.99%) |
Dec 01, 2014 | 13.63 | 13.85 | 13.51 | 13.67 | 2,718,789 | -0.04(-0.26%) |
Nov 28, 2014 | 13.94 | 13.97 | 13.64 | 13.71 | 1,838,719 | -0.25(-1.80%) |
Nov 26, 2014 | 13.96 | 13.96 | 13.96 | 13.96 | 5,392,578 | -0.33(-2.33%) |
Nov 25, 2014 | 13.94 | 14.37 | 13.81 | 14.29 | 4,254,582 | +0.35(+2.52%) |
Nov 24, 2014 | 13.55 | 13.98 | 13.53 | 13.94 | 2,456,858 | +0.40(+2.92%) |
Nov 21, 2014 | 13.72 | 14.22 | 13.44 | 13.54 | 4,860,348 | -0.02(-0.13%) |
Nov 20, 2014 | 13.19 | 13.56 | 13.16 | 13.56 | 2,131,377 | +0.30(+2.24%) |
Nov 19, 2014 | 13.41 | 13.42 | 13.17 | 13.27 | 1,864,227 | -0.12(-0.87%) |
Nov 18, 2014 | 13.32 | 13.53 | 13.25 | 13.38 | 2,307,687 | +0.07(+0.54%) |
Nov 17, 2014 | 13.14 | 13.40 | 13.11 | 13.31 | 2,072,236 | +0.17(+1.30%) |
Nov 14, 2014 | 13.39 | 13.45 | 13.14 | 13.14 | 2,001,894 | -0.26(-1.95%) |
Nov 13, 2014 | 13.46 | 13.53 | 13.27 | 13.40 | 2,023,000 | -0.03(-0.20%) |
Nov 12, 2014 | 13.41 | 13.66 | 13.39 | 13.43 | 2,389,932 | -0.03(-0.20%) |
Nov 11, 2014 | 13.19 | 13.61 | 13.14 | 13.45 | 3,455,580 | +0.25(+1.91%) |
Nov 10, 2014 | 13.22 | 13.45 | 13.07 | 13.20 | 3,112,294 | +0.03(+0.20%) |
Nov 07, 2014 | 12.82 | 13.29 | 12.79 | 13.18 | 5,450,849 | +0.37(+2.88%) |
Nov 06, 2014 | 12.02 | 12.85 | 11.85 | 12.81 | 5,968,005 | +0.76(+6.35%) |
Nov 05, 2014 | 12.37 | 12.55 | 11.62 | 12.04 | 15,325,922 | -0.76(-5.90%) |
Nov 04, 2014 | 12.88 | 13.11 | 12.67 | 12.80 | 5,583,299 | -0.18(-1.39%) |
Nov 03, 2014 | 13.19 | 13.29 | 12.91 | 12.98 | 2,681,411 | -0.15(-1.16%) |
Oct 31, 2014 | 13.10 | 13.19 | 12.89 | 13.13 | 3,678,544 | +0.30(+2.31%) |
Oct 30, 2014 | 12.81 | 13.03 | 12.69 | 12.83 | 3,765,489 | +0.00(+0.00%) |
Oct 29, 2014 | 12.99 | 13.07 | 12.57 | 12.83 | 4,627,209 | -0.12(-0.90%) |
Oct 28, 2014 | 13.50 | 13.57 | 12.74 | 12.95 | 7,963,037 | -0.55(-4.06%) |
Oct 27, 2014 | 13.27 | 13.51 | 13.35 | 13.50 | 3,419,156 | +0.15(+1.15%) |
Oct 24, 2014 | 13.19 | 13.49 | 13.01 | 13.35 | 3,114,114 | +0.13(+1.02%) |
Oct 23, 2014 | 13.13 | 13.49 | 13.10 | 13.21 | 3,575,349 | +0.27(+2.09%) |
Oct 22, 2014 | 13.23 | 13.42 | 12.92 | 12.94 | 2,564,481 | -0.27(-2.04%) |
Oct 21, 2014 | 13.13 | 13.51 | 13.07 | 13.21 | 4,141,759 | +0.11(+0.82%) |
Oct 20, 2014 | 12.78 | 13.11 | 12.76 | 13.10 | 3,604,037 | +0.25(+1.96%) |
Oct 17, 2014 | 12.35 | 13.02 | 12.26 | 12.85 | 4,773,809 | +0.66(+5.38%) |
Oct 16, 2014 | 11.86 | 12.43 | 11.84 | 12.20 | 4,177,832 | +0.13(+1.04%) |
Oct 15, 2014 | 11.51 | 12.16 | 11.43 | 12.07 | 4,539,468 | +0.30(+2.52%) |
Oct 14, 2014 | 11.43 | 12.18 | 11.34 | 11.77 | 5,244,728 | +0.43(+3.81%) |
Oct 13, 2014 | 11.76 | 12.02 | 11.29 | 11.34 | 3,347,408 | -0.38(-3.22%) |
Oct 10, 2014 | 11.59 | 11.91 | 11.29 | 11.72 | 5,489,858 | +0.04(+0.31%) |
Oct 09, 2014 | 11.76 | 11.90 | 11.53 | 11.68 | 3,992,252 | -0.10(-0.84%) |
Oct 08, 2014 | 11.59 | 11.84 | 11.21 | 11.78 | 4,534,453 | +0.14(+1.24%) |
Oct 07, 2014 | 11.82 | 11.94 | 11.63 | 11.64 | 4,646,775 | -0.25(-2.12%) |
Oct 06, 2014 | 12.20 | 12.31 | 11.85 | 11.89 | 3,018,730 | -0.23(-1.93%) |
Oct 03, 2014 | 12.28 | 12.40 | 12.04 | 12.12 | 2,913,560 | -0.10(-0.81%) |
Oct 02, 2014 | 11.99 | 12.36 | 11.68 | 12.22 | 3,680,303 | +0.22(+1.80%) |
Oct 01, 2014 | 12.17 | 12.22 | 11.83 | 12.01 | 3,749,297 | -0.22(-1.77%) |
Sep 30, 2014 | 12.54 | 12.59 | 12.15 | 12.22 | 3,807,226 | -0.32(-2.58%) |
Sep 29, 2014 | 12.66 | 12.76 | 12.47 | 12.55 | 2,727,992 | -0.31(-2.38%) |
Sep 26, 2014 | 12.99 | 13.01 | 12.75 | 12.85 | 1,785,307 | -0.13(-0.97%) |
Sep 25, 2014 | 12.95 | 13.09 | 12.71 | 12.98 | 2,944,729 | -0.04(-0.28%) |
Sep 24, 2014 | 12.97 | 13.10 | 12.70 | 13.01 | 3,019,945 | +0.04(+0.35%) |
Sep 23, 2014 | 12.93 | 13.29 | 12.83 | 12.97 | 4,732,779 | -0.03(-0.21%) |
Sep 22, 2014 | 12.93 | 13.01 | 12.79 | 13.00 | 4,431,705 | -0.01(-0.07%) |
Sep 19, 2014 | 13.39 | 13.40 | 12.90 | 13.01 | 4,648,107 | -0.33(-2.50%) |
Sep 18, 2014 | 13.35 | 13.45 | 13.16 | 13.34 | 2,902,778 | +0.01(+0.07%) |
Sep 17, 2014 | 13.20 | 13.45 | 13.14 | 13.33 | 4,062,379 | +0.17(+1.30%) |
Sep 16, 2014 | 12.89 | 13.19 | 12.77 | 13.16 | 4,063,997 | +0.22(+1.74%) |
Sep 15, 2014 | 12.29 | 13.04 | 12.29 | 12.93 | 5,338,306 | +0.64(+5.19%) |
Sep 12, 2014 | 12.57 | 12.61 | 12.25 | 12.29 | 3,424,954 | -0.30(-2.36%) |
Sep 11, 2014 | 12.46 | 12.80 | 12.41 | 12.59 | 1,872,780 | +0.04(+0.29%) |
Sep 10, 2014 | 12.50 | 12.60 | 12.21 | 12.56 | 2,097,991 | +0.02(+0.14%) |
Sep 09, 2014 | 12.74 | 12.79 | 12.47 | 12.54 | 1,548,765 | -0.20(-1.55%) |
Sep 08, 2014 | 12.74 | 12.89 | 12.62 | 12.74 | 1,526,398 | -0.04(-0.28%) |
Sep 05, 2014 | 12.85 | 13.01 | 12.74 | 12.77 | 1,667,079 | -0.13(-0.98%) |
Sep 04, 2014 | 12.78 | 13.03 | 12.74 | 12.90 | 2,366,727 | +0.19(+1.49%) |
Sep 03, 2014 | 12.97 | 13.03 | 12.69 | 12.71 | 1,329,568 | -0.17(-1.33%) |
Sep 02, 2014 | 12.85 | 13.01 | 12.78 | 12.88 | 2,126,477 | +0.05(+0.35%) |
Aug 29, 2014 | 12.79 | 12.83 | 12.83 | 12.83 | 1,109,759 | +0.06(+0.49%) |
Aug 28, 2014 | 12.91 | 12.91 | 12.78 | 12.77 | 2,210,378 | -0.21(-1.59%) |
Aug 27, 2014 | 13.07 | 13.18 | 12.94 | 12.98 | 1,765,868 | -0.10(-0.76%) |
Aug 26, 2014 | 12.90 | 13.16 | 12.83 | 13.08 | 2,311,624 | +0.13(+1.04%) |
Aug 25, 2014 | 13.05 | 13.13 | 12.89 | 12.94 | 1,088,369 | -0.03(-0.21%) |
Aug 22, 2014 | 12.98 | 13.01 | 12.83 | 12.97 | 1,475,450 | -0.01(-0.07%) |
Aug 21, 2014 | 13.09 | 13.16 | 12.89 | 12.98 | 2,230,266 | -0.10(-0.76%) |
Aug 20, 2014 | 13.01 | 13.19 | 12.89 | 13.08 | 3,433,220 | -0.04(-0.27%) |
Aug 19, 2014 | 12.78 | 13.14 | 12.77 | 13.11 | 6,016,162 | +0.54(+4.29%) |
Aug 18, 2014 | 12.46 | 12.61 | 12.46 | 12.57 | 2,379,552 | +0.24(+1.97%) |
Aug 15, 2014 | 12.46 | 12.59 | 12.21 | 12.33 | 2,676,311 | +0.00(+0.00%) |
Aug 14, 2014 | 12.27 | 12.38 | 12.19 | 12.33 | 1,462,495 | +0.11(+0.88%) |
Aug 13, 2014 | 12.16 | 12.27 | 12.15 | 12.22 | 1,418,913 | +0.15(+1.27%) |
Aug 12, 2014 | 12.24 | 12.33 | 11.98 | 12.07 | 2,189,675 | -0.22(-1.83%) |
Aug 11, 2014 | 12.13 | 12.31 | 12.10 | 12.29 | 1,728,925 | +0.26(+2.17%) |
Aug 08, 2014 | 11.75 | 11.96 | 11.69 | 12.03 | 3,149,351 | +0.31(+2.61%) |
Aug 07, 2014 | 12.17 | 12.17 | 11.68 | 11.73 | 2,534,285 | -0.40(-3.34%) |
Aug 06, 2014 | 11.45 | 12.24 | 11.43 | 12.13 | 4,353,268 | +0.48(+4.09%) |
Aug 05, 2014 | 12.19 | 12.35 | 11.49 | 11.66 | 6,444,111 | -0.77(-6.22%) |
Aug 04, 2014 | 12.18 | 12.52 | 11.95 | 12.43 | 3,641,457 | +0.31(+2.52%) |
Aug 01, 2014 | 12.13 | 12.23 | 11.95 | 12.12 | 3,714,274 | -0.05(-0.44%) |
Jul 31, 2014 | 12.28 | 12.31 | 12.07 | 12.18 | 2,884,849 | -0.22(-1.74%) |
Jul 30, 2014 | 12.28 | 12.43 | 12.19 | 12.39 | 2,248,600 | +0.15(+1.25%) |
Jul 29, 2014 | 12.48 | 12.61 | 12.23 | 12.24 | 2,750,733 | -0.25(-2.02%) |
Jul 28, 2014 | 12.94 | 12.94 | 12.33 | 12.49 | 3,355,527 | -0.47(-3.61%) |
Jul 25, 2014 | 12.89 | 13.06 | 12.75 | 12.96 | 1,594,051 | -0.03(-0.21%) |
Jul 24, 2014 | 13.07 | 13.27 | 12.84 | 12.99 | 3,216,208 | -0.07(-0.55%) |
Jul 23, 2014 | 12.86 | 13.13 | 12.81 | 13.06 | 2,320,226 | +0.22(+1.75%) |
Jul 22, 2014 | 12.59 | 12.86 | 12.54 | 12.83 | 2,323,704 | +0.32(+2.59%) |
Jul 21, 2014 | 12.43 | 12.56 | 12.32 | 12.51 | 1,192,354 | -0.07(-0.57%) |
Jul 18, 2014 | 12.48 | 12.62 | 12.45 | 12.58 | 1,524,435 | +0.10(+0.79%) |
Jul 17, 2014 | 12.66 | 12.68 | 12.45 | 12.48 | 2,533,059 | -0.28(-2.18%) |
Jul 16, 2014 | 12.70 | 12.83 | 12.56 | 12.76 | 2,105,965 | +0.14(+1.14%) |
Jul 15, 2014 | 12.71 | 12.81 | 12.56 | 12.62 | 2,156,860 | -0.10(-0.78%) |
Jul 14, 2014 | 12.85 | 12.91 | 12.68 | 12.72 | 1,319,907 | -0.02(-0.14%) |
Jul 11, 2014 | 12.60 | 12.80 | 12.56 | 12.74 | 2,538,334 | +0.08(+0.64%) |
Jul 10, 2014 | 12.61 | 12.74 | 12.56 | 12.65 | 2,696,780 | -0.17(-1.33%) |
Jul 09, 2014 | 12.77 | 12.98 | 12.76 | 12.83 | 2,409,019 | -0.08(-0.63%) |
Jul 08, 2014 | 13.17 | 13.21 | 12.87 | 12.91 | 3,037,031 | -0.35(-2.65%) |
Jul 07, 2014 | 13.63 | 13.63 | 13.23 | 13.26 | 1,835,576 | -0.40(-2.90%) |
Jul 03, 2014 | 13.81 | 13.65 | 13.65 | 13.65 | 913,847 | -0.10(-0.72%) |
Jul 02, 2014 | 13.72 | 13.83 | 13.72 | 13.75 | 1,896,386 | -0.03(-0.20%) |
Jul 01, 2014 | 13.54 | 13.87 | 13.53 | 13.78 | 2,750,167 | +0.27(+2.00%) |
Jun 30, 2014 | 13.44 | 13.57 | 13.40 | 13.51 | 2,093,021 | +0.04(+0.27%) |
Jun 27, 2014 | 13.19 | 13.50 | 13.13 | 13.47 | 4,327,068 | +0.22(+1.63%) |
Jun 26, 2014 | 13.32 | 13.39 | 13.11 | 13.26 | 2,144,288 | -0.04(-0.34%) |
Jun 25, 2014 | 13.07 | 13.39 | 12.98 | 13.30 | 2,865,428 | +0.17(+1.30%) |
Jun 24, 2014 | 13.17 | 13.43 | 13.07 | 13.13 | 3,929,197 | -0.09(-0.68%) |
Jun 23, 2014 | 13.22 | 13.47 | 13.14 | 13.22 | 1,849,322 | +0.04(+0.34%) |
Jun 20, 2014 | 12.92 | 13.23 | 12.83 | 13.18 | 3,271,610 | +0.27(+2.09%) |
Jun 19, 2014 | 13.16 | 13.23 | 12.82 | 12.91 | 2,478,560 | -0.22(-1.71%) |
Jun 18, 2014 | 13.38 | 13.38 | 13.01 | 13.13 | 2,818,248 | -0.30(-2.21%) |
Jun 17, 2014 | 13.13 | 13.47 | 12.89 | 13.43 | 4,042,420 | +0.24(+1.84%) |
Jun 16, 2014 | 12.83 | 13.19 | 12.79 | 13.19 | 2,737,336 | +0.32(+2.52%) |
Jun 13, 2014 | 12.76 | 12.87 | 12.62 | 12.86 | 2,818,574 | +0.11(+0.85%) |
Jun 12, 2014 | 12.92 | 12.97 | 12.69 | 12.75 | 3,090,116 | -0.16(-1.25%) |
Jun 11, 2014 | 13.12 | 13.12 | 12.86 | 12.92 | 2,820,294 | -0.32(-2.45%) |
Jun 10, 2014 | 13.06 | 13.36 | 13.06 | 13.24 | 3,062,327 | +0.55(+4.32%) |
Jun 06, 2014 | 12.50 | 12.92 | 12.50 | 12.69 | 4,835,355 | +0.23(+1.88%) |
Jun 05, 2014 | 12.52 | 12.65 | 12.35 | 12.46 | 2,980,091 | -0.04(-0.36%) |
Jun 04, 2014 | 12.70 | 12.70 | 12.42 | 12.50 | 3,388,142 | -0.24(-1.91%) |
Jun 03, 2014 | 12.81 | 12.93 | 12.60 | 12.74 | 3,449,663 | -0.13(-1.05%) |