Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 11.47 | 11.47 | 11.39 | 11.46 | 167,334 | -0.01(-0.05%) |
Apr 29, 2015 | 11.48 | 11.48 | 11.39 | 11.46 | 187,381 | -0.03(-0.30%) |
Apr 28, 2015 | 11.48 | 11.52 | 11.45 | 11.50 | 143,431 | +0.01(+0.10%) |
Apr 27, 2015 | 11.55 | 11.55 | 11.48 | 11.48 | 126,614 | -0.05(-0.44%) |
Apr 24, 2015 | 11.48 | 11.54 | 11.48 | 11.54 | 143,470 | +0.06(+0.55%) |
Apr 23, 2015 | 11.42 | 11.48 | 11.39 | 11.47 | 127,434 | +0.04(+0.35%) |
Apr 22, 2015 | 11.47 | 11.49 | 11.41 | 11.43 | 176,689 | -0.04(-0.35%) |
Apr 21, 2015 | 11.47 | 11.50 | 11.46 | 11.47 | 57,788 | +0.01(+0.10%) |
Apr 20, 2015 | 11.46 | 11.50 | 11.42 | 11.46 | 229,494 | +0.02(+0.15%) |
Apr 17, 2015 | 11.47 | 11.48 | 11.41 | 11.44 | 225,511 | -0.06(-0.50%) |
Apr 16, 2015 | 11.47 | 11.52 | 11.47 | 11.50 | 71,582 | -0.01(-0.05%) |
Apr 15, 2015 | 11.51 | 11.52 | 11.47 | 11.51 | 122,337 | +0.01(+0.10%) |
Apr 14, 2015 | 11.46 | 11.52 | 11.44 | 11.50 | 163,624 | +0.03(+0.25%) |
Apr 13, 2015 | 11.48 | 11.49 | 11.44 | 11.47 | 284,547 | +0.02(+0.15%) |
Apr 10, 2015 | 11.48 | 11.48 | 11.42 | 11.45 | 188,329 | +0.01(+0.05%) |
Apr 09, 2015 | 11.50 | 11.50 | 11.39 | 11.44 | 646,733 | -0.03(-0.30%) |
Apr 08, 2015 | 11.39 | 11.56 | 11.34 | 11.48 | 188,317 | +0.14(+1.21%) |
Apr 07, 2015 | 11.33 | 11.39 | 11.33 | 11.34 | 125,463 | -0.01(-0.10%) |
Apr 06, 2015 | 11.30 | 11.39 | 11.29 | 11.35 | 136,410 | +0.04(+0.35%) |
Apr 02, 2015 | 11.30 | 11.31 | 11.31 | 11.31 | 527,924 | -0.02(-0.15%) |
Apr 01, 2015 | 11.31 | 11.39 | 11.31 | 11.33 | 286,831 | -0.01(-0.05%) |
Mar 31, 2015 | 11.33 | 11.36 | 11.30 | 11.34 | 95,040 | +0.01(+0.10%) |
Mar 30, 2015 | 11.36 | 11.36 | 11.25 | 11.33 | 176,700 | -0.02(-0.20%) |
Mar 27, 2015 | 11.34 | 11.38 | 11.31 | 11.35 | 121,383 | -0.01(-0.05%) |
Mar 26, 2015 | 11.33 | 11.39 | 11.33 | 11.35 | 61,733 | -0.01(-0.10%) |
Mar 25, 2015 | 11.41 | 11.46 | 11.34 | 11.37 | 147,002 | -0.06(-0.55%) |
Mar 24, 2015 | 11.49 | 11.49 | 11.40 | 11.43 | 91,879 | -0.04(-0.35%) |
Mar 23, 2015 | 11.40 | 11.51 | 11.40 | 11.47 | 101,083 | +0.02(+0.15%) |
Mar 20, 2015 | 11.44 | 11.48 | 11.39 | 11.45 | 170,944 | +0.08(+0.70%) |
Mar 19, 2015 | 11.33 | 11.44 | 11.22 | 11.37 | 176,313 | -0.05(-0.40%) |
Mar 18, 2015 | 11.33 | 11.43 | 11.29 | 11.42 | 176,617 | +0.12(+1.06%) |
Mar 17, 2015 | 11.40 | 11.49 | 11.30 | 11.30 | 230,837 | -0.19(-1.68%) |
Mar 16, 2015 | 11.27 | 11.50 | 11.26 | 11.49 | 310,548 | +0.17(+1.46%) |
Mar 13, 2015 | 11.39 | 11.39 | 11.25 | 11.33 | 100,695 | -0.06(-0.55%) |
Mar 12, 2015 | 11.32 | 11.43 | 11.30 | 11.39 | 129,506 | +0.07(+0.60%) |
Mar 11, 2015 | 11.36 | 11.39 | 11.27 | 11.32 | 153,858 | +0.02(+0.15%) |
Mar 10, 2015 | 11.23 | 11.37 | 11.23 | 11.30 | 284,039 | +0.01(+0.05%) |
Mar 09, 2015 | 11.32 | 11.37 | 11.27 | 11.30 | 233,839 | -0.01(-0.05%) |
Mar 06, 2015 | 11.51 | 11.58 | 11.25 | 11.30 | 539,966 | -0.26(-2.22%) |
Mar 05, 2015 | 11.48 | 11.59 | 11.48 | 11.56 | 204,638 | +0.06(+0.49%) |
Mar 04, 2015 | 11.48 | 11.55 | 11.45 | 11.50 | 173,184 | +0.02(+0.20%) |
Mar 03, 2015 | 11.47 | 11.57 | 11.47 | 11.48 | 302,623 | -0.10(-0.84%) |
Mar 02, 2015 | 11.62 | 11.67 | 11.52 | 11.58 | 353,526 | -0.09(-0.73%) |
Feb 27, 2015 | 11.52 | 11.66 | 11.50 | 11.66 | 551,461 | +0.15(+1.29%) |
Feb 26, 2015 | 11.46 | 11.60 | 11.44 | 11.51 | 278,942 | +0.03(+0.25%) |
Feb 25, 2015 | 11.52 | 11.62 | 11.41 | 11.48 | 491,169 | -0.46(-3.86%) |
Feb 24, 2015 | 11.92 | 12.00 | 11.90 | 11.95 | 480,377 | +0.00(+0.00%) |
Feb 23, 2015 | 11.85 | 11.96 | 11.80 | 11.95 | 328,189 | +0.06(+0.48%) |
Feb 20, 2015 | 11.83 | 11.92 | 11.79 | 11.89 | 273,261 | +0.05(+0.39%) |
Feb 19, 2015 | 11.88 | 11.88 | 11.79 | 11.84 | 320,098 | +0.01(+0.05%) |
Feb 18, 2015 | 11.84 | 11.90 | 11.79 | 11.84 | 393,366 | +0.03(+0.24%) |
Feb 17, 2015 | 11.87 | 11.92 | 11.76 | 11.81 | 255,261 | -0.01(-0.05%) |
Feb 13, 2015 | 11.85 | 11.81 | 11.81 | 11.81 | 325,781 | -0.01(-0.05%) |
Feb 12, 2015 | 11.50 | 11.91 | 11.50 | 11.82 | 431,840 | +0.20(+1.76%) |
Feb 11, 2015 | 11.51 | 11.71 | 11.50 | 11.62 | 528,461 | -0.13(-1.07%) |
Feb 10, 2015 | 11.74 | 11.84 | 11.64 | 11.74 | 458,419 | -0.08(-0.67%) |
Feb 09, 2015 | 12.03 | 12.08 | 11.76 | 11.82 | 612,548 | -0.23(-1.89%) |
Feb 06, 2015 | 12.18 | 12.26 | 12.00 | 12.05 | 352,490 | -0.13(-1.08%) |
Feb 05, 2015 | 12.16 | 12.34 | 12.14 | 12.18 | 519,129 | +0.06(+0.52%) |
Feb 04, 2015 | 12.04 | 12.20 | 11.97 | 12.12 | 390,732 | +0.06(+0.47%) |
Feb 03, 2015 | 11.92 | 12.13 | 11.82 | 12.06 | 223,048 | +0.13(+1.10%) |
Feb 02, 2015 | 11.88 | 11.99 | 11.88 | 11.93 | 121,261 | +0.00(+0.00%) |
Jan 30, 2015 | 11.90 | 12.05 | 11.89 | 11.93 | 231,350 | -0.02(-0.19%) |
Jan 29, 2015 | 11.95 | 12.15 | 11.91 | 11.95 | 424,849 | -0.01(-0.05%) |
Jan 28, 2015 | 12.05 | 12.17 | 11.95 | 11.96 | 306,450 | +0.01(+0.05%) |
Jan 27, 2015 | 11.89 | 12.06 | 11.86 | 11.95 | 193,869 | +0.06(+0.48%) |
Jan 26, 2015 | 11.62 | 11.95 | 11.62 | 11.89 | 282,945 | +0.24(+2.10%) |
Jan 23, 2015 | 11.53 | 11.68 | 11.53 | 11.65 | 282,269 | +0.14(+1.19%) |
Jan 22, 2015 | 11.52 | 11.59 | 11.51 | 11.51 | 373,839 | +0.01(+0.10%) |
Jan 21, 2015 | 11.49 | 11.67 | 11.49 | 11.50 | 227,897 | +0.01(+0.05%) |
Jan 20, 2015 | 11.50 | 11.57 | 11.48 | 11.50 | 559,661 | -0.03(-0.30%) |
Jan 16, 2015 | 11.45 | 11.54 | 11.39 | 11.53 | 357,613 | +0.03(+0.25%) |
Jan 15, 2015 | 11.51 | 11.57 | 11.39 | 11.50 | 248,206 | -0.01(-0.05%) |
Jan 14, 2015 | 11.46 | 11.54 | 11.38 | 11.51 | 354,496 | +0.03(+0.30%) |
Jan 13, 2015 | 11.37 | 11.47 | 11.35 | 11.47 | 838,535 | +0.09(+0.75%) |
Jan 12, 2015 | 11.43 | 11.46 | 11.35 | 11.39 | 396,408 | -0.09(-0.79%) |
Jan 09, 2015 | 11.70 | 11.70 | 11.48 | 11.48 | 416,823 | -0.22(-1.90%) |
Jan 08, 2015 | 11.72 | 11.82 | 11.65 | 11.70 | 245,107 | -0.02(-0.19%) |
Jan 07, 2015 | 11.51 | 11.74 | 11.50 | 11.72 | 234,160 | +0.24(+2.08%) |
Jan 06, 2015 | 11.49 | 11.59 | 11.47 | 11.48 | 205,927 | -0.02(-0.15%) |
Jan 05, 2015 | 11.44 | 11.52 | 11.39 | 11.50 | 260,277 | +0.06(+0.55%) |
Jan 02, 2015 | 11.41 | 11.47 | 11.36 | 11.44 | 379,842 | +0.07(+0.65%) |
Dec 31, 2014 | 11.39 | 11.37 | 11.37 | 11.37 | 589,216 | -0.07(-0.60%) |
Dec 30, 2014 | 11.42 | 11.44 | 11.35 | 11.43 | 708,802 | +0.01(+0.05%) |
Dec 29, 2014 | 11.42 | 11.48 | 11.39 | 11.43 | 393,819 | +0.01(+0.10%) |
Dec 26, 2014 | 11.49 | 11.55 | 11.41 | 11.42 | 346,113 | -0.09(-0.74%) |
Dec 24, 2014 | 11.81 | 11.50 | 11.50 | 11.50 | 221,988 | -0.31(-2.65%) |
Dec 23, 2014 | 11.85 | 11.89 | 11.77 | 11.81 | 275,230 | -0.07(-0.58%) |
Dec 22, 2014 | 11.66 | 11.91 | 11.66 | 11.88 | 426,939 | +0.17(+1.46%) |
Dec 19, 2014 | 11.53 | 11.74 | 11.48 | 11.71 | 881,015 | +0.20(+1.73%) |
Dec 18, 2014 | 11.50 | 11.60 | 11.42 | 11.51 | 513,272 | +0.07(+0.65%) |
Dec 17, 2014 | 11.30 | 11.47 | 11.26 | 11.44 | 350,728 | +0.16(+1.41%) |
Dec 16, 2014 | 11.30 | 11.48 | 11.26 | 11.28 | 325,435 | -0.06(-0.55%) |
Dec 15, 2014 | 11.35 | 11.39 | 11.25 | 11.34 | 603,544 | +0.08(+0.71%) |
Dec 12, 2014 | 11.36 | 11.41 | 11.06 | 11.26 | 619,706 | -0.13(-1.15%) |
Dec 11, 2014 | 11.41 | 11.47 | 11.39 | 11.39 | 442,541 | -0.01(-0.10%) |
Dec 10, 2014 | 11.63 | 11.64 | 11.39 | 11.41 | 529,699 | -0.21(-1.77%) |
Dec 09, 2014 | 11.35 | 11.63 | 11.33 | 11.61 | 404,290 | +0.16(+1.39%) |
Dec 08, 2014 | 11.71 | 11.71 | 11.36 | 11.45 | 1,214,572 | -0.28(-2.38%) |
Dec 05, 2014 | 12.04 | 12.10 | 11.70 | 11.73 | 950,341 | -0.34(-2.78%) |
Dec 04, 2014 | 12.12 | 12.15 | 12.04 | 12.07 | 384,023 | -0.03(-0.28%) |
Dec 03, 2014 | 12.05 | 12.16 | 12.04 | 12.10 | 405,799 | +0.04(+0.33%) |
Dec 02, 2014 | 12.08 | 12.19 | 12.05 | 12.06 | 584,238 | -0.09(-0.70%) |
Dec 01, 2014 | 12.23 | 12.28 | 11.97 | 12.15 | 1,008,412 | -0.17(-1.34%) |
Nov 28, 2014 | 12.27 | 12.40 | 12.24 | 12.31 | 238,015 | +0.03(+0.28%) |
Nov 26, 2014 | 12.27 | 12.28 | 12.28 | 12.28 | 607,130 | -0.48(-3.75%) |
Nov 25, 2014 | 12.78 | 12.78 | 12.69 | 12.75 | 728,351 | -0.01(-0.04%) |
Nov 24, 2014 | 12.66 | 12.77 | 12.65 | 12.76 | 523,017 | +0.14(+1.08%) |
Nov 21, 2014 | 12.52 | 12.65 | 12.50 | 12.62 | 362,792 | +0.14(+1.09%) |
Nov 20, 2014 | 12.38 | 12.50 | 12.37 | 12.49 | 408,245 | +0.07(+0.60%) |
Nov 19, 2014 | 12.45 | 12.49 | 12.39 | 12.41 | 465,542 | -0.01(-0.05%) |
Nov 18, 2014 | 12.36 | 12.57 | 12.35 | 12.42 | 1,429,213 | +0.07(+0.55%) |
Nov 17, 2014 | 12.36 | 12.42 | 12.35 | 12.35 | 398,379 | -0.03(-0.28%) |
Nov 14, 2014 | 12.38 | 12.44 | 12.35 | 12.38 | 479,160 | +0.00(+0.00%) |
Nov 13, 2014 | 12.37 | 12.41 | 12.35 | 12.38 | 470,161 | +0.00(+0.00%) |
Nov 12, 2014 | 12.45 | 12.48 | 12.37 | 12.38 | 372,306 | -0.06(-0.50%) |
Nov 11, 2014 | 12.44 | 12.53 | 12.38 | 12.45 | 707,675 | -0.06(-0.50%) |
Nov 10, 2014 | 12.45 | 12.53 | 12.44 | 12.51 | 501,522 | +0.07(+0.60%) |
Nov 07, 2014 | 12.44 | 12.50 | 12.30 | 12.44 | 802,682 | -0.04(-0.32%) |
Nov 06, 2014 | 12.61 | 12.78 | 12.47 | 12.48 | 907,304 | -0.28(-2.19%) |
Nov 05, 2014 | 12.72 | 12.81 | 12.68 | 12.75 | 855,407 | +0.06(+0.45%) |
Nov 04, 2014 | 12.81 | 12.81 | 12.65 | 12.70 | 601,145 | -0.10(-0.80%) |
Nov 03, 2014 | 12.86 | 12.95 | 12.79 | 12.80 | 317,557 | -0.01(-0.04%) |
Oct 31, 2014 | 12.97 | 12.99 | 12.79 | 12.81 | 352,901 | -0.14(-1.10%) |
Oct 30, 2014 | 12.99 | 13.02 | 12.83 | 12.95 | 214,633 | +0.02(+0.18%) |
Oct 29, 2014 | 13.08 | 13.08 | 12.81 | 12.93 | 270,685 | -0.12(-0.92%) |
Oct 28, 2014 | 13.06 | 13.10 | 12.97 | 13.04 | 534,678 | +0.02(+0.13%) |
Oct 27, 2014 | 12.93 | 13.06 | 12.91 | 13.03 | 179,597 | +0.11(+0.88%) |
Oct 24, 2014 | 12.86 | 12.95 | 12.78 | 12.91 | 232,241 | +0.10(+0.76%) |
Oct 23, 2014 | 12.91 | 12.96 | 12.75 | 12.82 | 368,071 | -0.08(-0.62%) |
Oct 22, 2014 | 12.81 | 12.97 | 12.81 | 12.90 | 275,980 | +0.04(+0.31%) |
Oct 21, 2014 | 12.75 | 12.95 | 12.73 | 12.86 | 356,338 | +0.10(+0.76%) |
Oct 20, 2014 | 12.72 | 12.78 | 12.72 | 12.76 | 380,565 | +0.06(+0.49%) |
Oct 17, 2014 | 12.73 | 12.78 | 12.68 | 12.70 | 390,335 | +0.07(+0.59%) |
Oct 16, 2014 | 12.35 | 12.63 | 12.28 | 12.62 | 421,038 | +0.13(+1.00%) |
Oct 15, 2014 | 12.31 | 12.52 | 11.96 | 12.50 | 1,142,717 | +0.09(+0.69%) |
Oct 14, 2014 | 12.47 | 12.51 | 12.30 | 12.41 | 858,453 | -0.09(-0.68%) |
Oct 13, 2014 | 12.68 | 12.81 | 12.47 | 12.50 | 602,963 | -0.20(-1.57%) |
Oct 10, 2014 | 12.73 | 12.85 | 12.61 | 12.70 | 391,705 | -0.01(-0.09%) |
Oct 09, 2014 | 12.86 | 12.87 | 12.68 | 12.71 | 475,570 | -0.13(-1.02%) |
Oct 08, 2014 | 12.77 | 12.90 | 12.68 | 12.84 | 348,417 | +0.09(+0.67%) |
Oct 07, 2014 | 12.74 | 12.93 | 12.66 | 12.75 | 381,113 | -0.03(-0.22%) |
Oct 06, 2014 | 12.89 | 12.91 | 12.75 | 12.78 | 208,096 | -0.10(-0.80%) |
Oct 03, 2014 | 13.02 | 13.03 | 12.85 | 12.89 | 429,996 | -0.02(-0.18%) |
Oct 02, 2014 | 12.77 | 12.91 | 12.67 | 12.91 | 463,816 | +0.11(+0.89%) |
Oct 01, 2014 | 12.66 | 12.81 | 12.65 | 12.79 | 547,608 | +0.14(+1.12%) |
Sep 30, 2014 | 12.65 | 12.66 | 12.61 | 12.65 | 394,752 | -0.01(-0.05%) |
Sep 29, 2014 | 12.67 | 12.70 | 12.65 | 12.66 | 341,737 | -0.07(-0.54%) |
Sep 26, 2014 | 12.78 | 12.78 | 12.70 | 12.73 | 229,473 | -0.02(-0.18%) |
Sep 25, 2014 | 12.69 | 12.78 | 12.61 | 12.75 | 575,051 | +0.03(+0.27%) |
Sep 24, 2014 | 12.82 | 12.85 | 12.71 | 12.71 | 695,279 | -0.14(-1.06%) |
Sep 23, 2014 | 12.90 | 12.97 | 12.82 | 12.85 | 582,450 | -0.13(-0.96%) |
Sep 22, 2014 | 13.01 | 13.04 | 12.90 | 12.98 | 479,352 | -0.04(-0.31%) |
Sep 19, 2014 | 13.01 | 13.03 | 12.94 | 13.02 | 423,294 | +0.06(+0.48%) |
Sep 18, 2014 | 12.97 | 12.99 | 12.95 | 12.95 | 536,868 | -0.03(-0.26%) |
Sep 17, 2014 | 12.98 | 13.00 | 12.95 | 12.99 | 617,748 | +0.01(+0.04%) |
Sep 16, 2014 | 13.05 | 13.05 | 12.94 | 12.98 | 463,526 | -0.05(-0.35%) |
Sep 15, 2014 | 13.07 | 13.07 | 12.98 | 13.03 | 350,959 | +0.01(+0.04%) |
Sep 12, 2014 | 13.14 | 13.18 | 13.01 | 13.02 | 915,423 | -0.14(-1.04%) |
Sep 11, 2014 | 13.11 | 13.18 | 13.10 | 13.16 | 386,817 | +0.03(+0.26%) |
Sep 10, 2014 | 13.22 | 13.24 | 13.10 | 13.12 | 796,408 | -0.09(-0.69%) |
Sep 09, 2014 | 13.30 | 13.32 | 13.22 | 13.22 | 866,073 | -0.07(-0.56%) |
Sep 08, 2014 | 13.28 | 13.36 | 13.27 | 13.29 | 772,437 | -0.03(-0.21%) |
Sep 05, 2014 | 13.32 | 13.42 | 13.30 | 13.32 | 1,005,160 | -0.01(-0.04%) |
Sep 04, 2014 | 13.39 | 13.44 | 13.32 | 13.32 | 1,677,236 | -0.07(-0.55%) |
Sep 03, 2014 | 13.40 | 13.47 | 13.39 | 13.40 | 10,673,575 | -0.61(-4.35%) |
Sep 02, 2014 | 14.12 | 14.18 | 14.01 | 14.01 | 253,689 | -0.17(-1.21%) |
Aug 29, 2014 | 14.14 | 14.18 | 14.18 | 14.18 | 171,232 | +0.05(+0.36%) |
Aug 28, 2014 | 14.12 | 14.16 | 14.01 | 14.13 | 176,419 | +0.03(+0.20%) |
Aug 27, 2014 | 14.18 | 14.18 | 14.02 | 14.10 | 249,482 | -0.44(-3.05%) |
Aug 26, 2014 | 14.51 | 14.55 | 14.45 | 14.54 | 425,527 | +0.07(+0.47%) |
Aug 25, 2014 | 14.46 | 14.50 | 14.41 | 14.47 | 288,496 | +0.09(+0.59%) |
Aug 22, 2014 | 14.32 | 14.46 | 14.29 | 14.39 | 384,044 | +0.11(+0.76%) |
Aug 21, 2014 | 14.23 | 14.32 | 14.21 | 14.28 | 201,359 | +0.05(+0.32%) |
Aug 20, 2014 | 14.21 | 14.26 | 14.17 | 14.23 | 216,580 | +0.02(+0.16%) |
Aug 19, 2014 | 14.22 | 14.26 | 14.16 | 14.21 | 263,266 | +0.03(+0.20%) |
Aug 18, 2014 | 14.15 | 14.22 | 14.09 | 14.18 | 210,504 | +0.05(+0.36%) |
Aug 15, 2014 | 14.08 | 14.13 | 14.06 | 14.13 | 159,559 | +0.07(+0.49%) |
Aug 14, 2014 | 14.04 | 14.09 | 14.01 | 14.06 | 158,057 | +0.06(+0.41%) |
Aug 13, 2014 | 13.95 | 14.04 | 13.95 | 14.01 | 134,308 | +0.07(+0.53%) |
Aug 12, 2014 | 13.84 | 13.95 | 13.84 | 13.93 | 149,106 | +0.11(+0.78%) |
Aug 11, 2014 | 13.65 | 13.84 | 13.61 | 13.82 | 247,832 | +0.20(+1.46%) |
Aug 08, 2014 | 13.68 | 13.68 | 13.63 | 13.63 | 104,424 | -0.03(-0.21%) |
Aug 07, 2014 | 13.67 | 13.69 | 13.61 | 13.65 | 177,042 | +0.02(+0.13%) |
Aug 06, 2014 | 13.61 | 13.72 | 13.60 | 13.64 | 166,436 | +0.04(+0.29%) |
Aug 05, 2014 | 13.65 | 13.66 | 13.57 | 13.60 | 76,375 | -0.07(-0.50%) |
Aug 04, 2014 | 13.52 | 13.69 | 13.52 | 13.67 | 134,378 | +0.15(+1.14%) |
Aug 01, 2014 | 13.49 | 13.56 | 13.49 | 13.51 | 108,298 | +0.02(+0.13%) |
Jul 31, 2014 | 13.60 | 13.60 | 13.49 | 13.49 | 188,192 | -0.11(-0.84%) |
Jul 30, 2014 | 13.61 | 13.70 | 13.59 | 13.61 | 127,274 | -0.04(-0.29%) |
Jul 29, 2014 | 13.59 | 13.65 | 13.57 | 13.65 | 79,905 | +0.04(+0.29%) |
Jul 28, 2014 | 13.56 | 13.63 | 13.52 | 13.61 | 114,392 | +0.09(+0.67%) |
Jul 25, 2014 | 13.53 | 13.57 | 13.52 | 13.52 | 85,790 | -0.03(-0.21%) |
Jul 24, 2014 | 13.60 | 13.64 | 13.55 | 13.55 | 103,401 | -0.04(-0.29%) |
Jul 23, 2014 | 13.72 | 13.72 | 13.59 | 13.59 | 52,072 | -0.08(-0.58%) |
Jul 22, 2014 | 13.65 | 13.69 | 13.53 | 13.67 | 80,607 | +0.12(+0.88%) |
Jul 21, 2014 | 13.54 | 13.63 | 13.50 | 13.55 | 90,925 | -0.01(-0.08%) |
Jul 18, 2014 | 13.56 | 13.60 | 13.53 | 13.56 | 69,204 | +0.01(+0.08%) |
Jul 17, 2014 | 13.50 | 13.61 | 13.50 | 13.55 | 87,348 | +0.00(+0.00%) |
Jul 16, 2014 | 13.51 | 13.55 | 13.44 | 13.55 | 110,825 | +0.06(+0.46%) |
Jul 15, 2014 | 13.47 | 13.52 | 13.41 | 13.48 | 107,400 | +0.02(+0.13%) |
Jul 14, 2014 | 13.53 | 13.55 | 13.45 | 13.47 | 90,175 | -0.03(-0.25%) |
Jul 11, 2014 | 13.57 | 13.57 | 13.48 | 13.50 | 58,977 | -0.05(-0.38%) |
Jul 10, 2014 | 13.38 | 13.56 | 13.38 | 13.55 | 154,327 | +0.17(+1.28%) |
Jul 09, 2014 | 13.38 | 13.51 | 13.38 | 13.38 | 291,060 | -0.09(-0.63%) |
Jul 08, 2014 | 13.44 | 13.52 | 13.42 | 13.47 | 129,731 | -0.03(-0.21%) |
Jul 07, 2014 | 13.56 | 13.63 | 13.48 | 13.49 | 176,347 | -0.04(-0.29%) |
Jul 03, 2014 | 13.64 | 13.53 | 13.53 | 13.53 | 126,975 | -0.10(-0.75%) |
Jul 02, 2014 | 13.61 | 13.69 | 13.61 | 13.64 | 109,027 | +0.02(+0.17%) |
Jul 01, 2014 | 13.69 | 13.72 | 13.61 | 13.61 | 123,561 | -0.05(-0.38%) |
Jun 30, 2014 | 13.55 | 13.68 | 13.55 | 13.67 | 111,831 | +0.04(+0.29%) |
Jun 27, 2014 | 13.67 | 13.67 | 13.61 | 13.63 | 160,532 | -0.07(-0.54%) |
Jun 26, 2014 | 13.64 | 13.70 | 13.61 | 13.70 | 103,998 | +0.05(+0.33%) |
Jun 25, 2014 | 13.61 | 13.67 | 13.55 | 13.65 | 127,165 | +0.07(+0.54%) |
Jun 24, 2014 | 13.64 | 13.69 | 13.57 | 13.58 | 113,802 | -0.05(-0.38%) |
Jun 23, 2014 | 13.67 | 13.72 | 13.63 | 13.63 | 152,211 | -0.09(-0.66%) |
Jun 20, 2014 | 13.70 | 13.75 | 13.68 | 13.72 | 100,447 | +0.03(+0.25%) |
Jun 19, 2014 | 13.70 | 13.77 | 13.53 | 13.69 | 119,622 | -0.07(-0.50%) |
Jun 18, 2014 | 13.76 | 13.76 | 13.68 | 13.76 | 62,072 | -0.01(-0.04%) |
Jun 17, 2014 | 13.72 | 13.77 | 13.70 | 13.76 | 150,416 | +0.10(+0.75%) |
Jun 16, 2014 | 13.59 | 13.68 | 13.54 | 13.66 | 134,589 | +0.13(+0.97%) |
Jun 13, 2014 | 13.56 | 13.60 | 13.51 | 13.53 | 135,611 | -0.07(-0.50%) |
Jun 12, 2014 | 13.65 | 13.71 | 13.54 | 13.60 | 102,774 | -0.06(-0.46%) |
Jun 11, 2014 | 13.61 | 13.72 | 13.61 | 13.66 | 87,237 | -0.01(-0.04%) |
Jun 10, 2014 | 13.69 | 13.75 | 13.61 | 13.67 | 172,195 | -0.11(-0.83%) |
Jun 06, 2014 | 13.75 | 13.80 | 13.67 | 13.78 | 286,080 | +0.07(+0.50%) |
Jun 05, 2014 | 13.59 | 13.73 | 13.58 | 13.71 | 141,566 | +0.13(+0.96%) |
Jun 04, 2014 | 13.44 | 13.61 | 13.39 | 13.58 | 176,208 | +0.09(+0.68%) |
Jun 03, 2014 | 13.59 | 13.60 | 13.48 | 13.49 | 82,792 | -0.11(-0.80%) |
Jun 02, 2014 | 13.53 | 13.61 | 13.48 | 13.60 | 231,050 | -0.03(-0.21%) |
May 30, 2014 | 13.65 | 13.67 | 13.57 | 13.63 | 195,572 | -0.05(-0.33%) |
May 29, 2014 | 13.67 | 13.68 | 13.61 | 13.67 | 186,903 | -0.02(-0.17%) |
May 28, 2014 | 13.67 | 13.74 | 13.58 | 13.69 | 242,904 | -0.42(-2.95%) |
May 27, 2014 | 14.06 | 14.21 | 14.04 | 14.11 | 446,456 | +0.08(+0.57%) |
May 23, 2014 | 13.89 | 14.03 | 14.03 | 14.03 | 237,091 | +0.11(+0.78%) |
May 22, 2014 | 13.89 | 13.93 | 13.87 | 13.92 | 166,816 | +0.06(+0.41%) |
May 21, 2014 | 13.80 | 13.89 | 13.78 | 13.86 | 195,235 | +0.04(+0.29%) |
May 20, 2014 | 13.90 | 13.95 | 13.76 | 13.82 | 155,200 | -0.02(-0.16%) |
May 19, 2014 | 13.81 | 13.87 | 13.78 | 13.85 | 289,726 | +0.07(+0.50%) |
May 16, 2014 | 13.80 | 13.80 | 13.76 | 13.78 | 135,140 | -0.01(-0.08%) |
May 15, 2014 | 13.80 | 13.80 | 13.74 | 13.79 | 108,191 | +0.02(+0.17%) |
May 14, 2014 | 13.73 | 13.81 | 13.73 | 13.77 | 130,110 | +0.01(+0.08%) |
May 13, 2014 | 13.78 | 13.89 | 13.75 | 13.76 | 196,944 | -0.02(-0.12%) |
May 12, 2014 | 13.91 | 13.98 | 13.76 | 13.77 | 308,068 | -0.05(-0.33%) |
May 09, 2014 | 13.85 | 13.88 | 13.75 | 13.82 | 95,519 | +0.02(+0.16%) |
May 08, 2014 | 13.92 | 13.95 | 13.75 | 13.80 | 216,285 | -0.09(-0.66%) |
May 07, 2014 | 13.72 | 13.89 | 13.72 | 13.89 | 141,729 | +0.17(+1.20%) |
May 06, 2014 | 13.63 | 13.72 | 13.59 | 13.72 | 114,155 | +0.12(+0.88%) |
May 05, 2014 | 13.61 | 13.65 | 13.56 | 13.60 | 139,778 | +0.02(+0.13%) |
May 02, 2014 | 13.51 | 13.61 | 13.49 | 13.59 | 87,462 | +0.07(+0.51%) |