Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 9.630 | 9.630 | 9.600 | 9.600 | 706 | -0.19(-1.94%) |
Mar 30, 2015 | 9.800 | 9.800 | 9.790 | 9.790 | 1,147 | -0.12(-1.21%) |
Mar 27, 2015 | 9.950 | 9.950 | 9.760 | 9.910 | 1,931 | -0.24(-2.33%) |
Mar 26, 2015 | 10.01 | 10.15 | 10.01 | 10.15 | 992 | -0.05(-0.53%) |
Mar 25, 2015 | 10.20 | 10.20 | 10.20 | 10.20 | 500 | +0.01(+0.10%) |
Mar 24, 2015 | 10.19 | 10.19 | 10.19 | 10.19 | 268 | +0.01(+0.10%) |
Mar 23, 2015 | 10.25 | 10.25 | 10.18 | 10.18 | 2,281 | -0.01(-0.10%) |
Mar 20, 2015 | 10.29 | 10.30 | 10.02 | 10.19 | 4,107 | +0.09(+0.89%) |
Mar 19, 2015 | 10.26 | 10.20 | 10.06 | 10.10 | 950 | -0.10(-0.98%) |
Mar 18, 2015 | 10.20 | 10.30 | 10.20 | 10.20 | 2,240 | +0.05(+0.49%) |
Mar 17, 2015 | 10.50 | 10.50 | 10.14 | 10.15 | 3,015 | -0.26(-2.45%) |
Mar 16, 2015 | 10.11 | 10.41 | 10.11 | 10.41 | 2,677 | -0.00(-0.04%) |
Mar 13, 2015 | 10.41 | 10.41 | 10.20 | 10.41 | 1,190 | +0.00(+0.00%) |
Mar 12, 2015 | 10.41 | 10.42 | 10.41 | 10.41 | 1,520 | -0.04(-0.38%) |
Mar 11, 2015 | 10.31 | 10.61 | 10.31 | 10.45 | 3,550 | +0.05(+0.48%) |
Mar 10, 2015 | 10.51 | 10.51 | 10.40 | 10.40 | 486 | -0.27(-2.53%) |
Mar 09, 2015 | 10.62 | 10.79 | 10.54 | 10.67 | 3,359 | -0.10(-0.93%) |
Mar 06, 2015 | 10.78 | 10.81 | 10.75 | 10.77 | 1,161 | -0.02(-0.17%) |
Mar 05, 2015 | 10.75 | 10.79 | 10.70 | 10.79 | 940 | -0.00(-0.02%) |
Mar 04, 2015 | 10.79 | 10.79 | 10.79 | 10.79 | 200 | -0.05(-0.42%) |
Mar 03, 2015 | 10.96 | 10.96 | 10.44 | 10.84 | 2,624 | -0.18(-1.67%) |
Mar 02, 2015 | 11.19 | 11.19 | 11.01 | 11.02 | 1,192 | -0.14(-1.24%) |
Feb 27, 2015 | 11.10 | 11.29 | 11.08 | 11.16 | 2,284 | -0.09(-0.82%) |
Feb 26, 2015 | 11.30 | 11.30 | 11.10 | 11.25 | 1,777 | -0.07(-0.62%) |
Feb 25, 2015 | 11.21 | 11.53 | 11.10 | 11.32 | 12,647 | -0.19(-1.65%) |
Feb 24, 2015 | 11.23 | 11.51 | 11.23 | 11.51 | 598 | -0.00(-0.03%) |
Feb 23, 2015 | 11.36 | 11.51 | 11.34 | 11.51 | 2,725 | +0.01(+0.10%) |
Feb 20, 2015 | 11.48 | 11.67 | 11.34 | 11.50 | 3,886 | -0.10(-0.86%) |
Feb 19, 2015 | 11.49 | 11.60 | 11.49 | 11.60 | 3,970 | -0.15(-1.28%) |
Feb 17, 2015 | 11.68 | 11.75 | 11.60 | 11.75 | 7 | +0.05(+0.43%) |
Feb 13, 2015 | 11.68 | 11.70 | 11.70 | 11.70 | 600 | +0.00(+0.00%) |
Feb 12, 2015 | 11.70 | 11.70 | 11.70 | 11.70 | 345 | +0.20(+1.73%) |
Feb 11, 2015 | 11.46 | 11.55 | 11.46 | 11.50 | 4,143 | +0.00(+0.01%) |
Feb 10, 2015 | 11.61 | 11.70 | 11.45 | 11.50 | 4,132 | -0.01(-0.09%) |
Feb 09, 2015 | 11.82 | 11.82 | 11.51 | 11.51 | 546 | -0.51(-4.24%) |
Feb 06, 2015 | 11.53 | 12.02 | 11.53 | 12.02 | 408 | +0.50(+4.34%) |
Feb 05, 2015 | 11.74 | 11.98 | 11.50 | 11.52 | 6,025 | -0.18(-1.54%) |
Feb 04, 2015 | 11.80 | 11.87 | 11.58 | 11.70 | 8,707 | -0.07(-0.59%) |
Feb 03, 2015 | 11.93 | 11.93 | 11.66 | 11.77 | 9,776 | +0.20(+1.71%) |
Feb 02, 2015 | 11.99 | 11.99 | 11.57 | 11.57 | 5,609 | -0.48(-3.96%) |
Jan 30, 2015 | 12.28 | 12.28 | 11.90 | 12.05 | 24,228 | +0.06(+0.49%) |
Jan 29, 2015 | 11.87 | 12.17 | 12.18 | 11.99 | 4,960 | -0.19(-1.56%) |
Jan 28, 2015 | 12.23 | 12.23 | 12.18 | 12.18 | 544 | -0.03(-0.25%) |
Jan 27, 2015 | 12.26 | 12.26 | 12.21 | 12.21 | 1,150 | -0.24(-1.93%) |
Jan 26, 2015 | 12.16 | 12.47 | 12.16 | 12.45 | 4,198 | +0.34(+2.81%) |
Jan 23, 2015 | 12.37 | 12.37 | 11.98 | 12.11 | 2,149 | -0.71(-5.54%) |
Jan 22, 2015 | 12.68 | 12.82 | 12.50 | 12.82 | 6,470 | +0.13(+1.02%) |
Jan 21, 2015 | 12.56 | 13.03 | 12.55 | 12.69 | 16,868 | +0.15(+1.23%) |
Jan 20, 2015 | 12.26 | 12.54 | 12.23 | 12.54 | 8,564 | +0.32(+2.58%) |
Jan 15, 2015 | 12.20 | 12.22 | 12.20 | 12.22 | 100 | +0.16(+1.28%) |
Jan 14, 2015 | 12.09 | 12.09 | 12.03 | 12.06 | 2,613 | +0.17(+1.47%) |
Jan 13, 2015 | 11.85 | 11.90 | 11.85 | 11.89 | 2,285 | +0.13(+1.06%) |
Jan 12, 2015 | 11.86 | 11.90 | 11.76 | 11.76 | 1,885 | -0.20(-1.63%) |
Jan 09, 2015 | 12.09 | 12.09 | 11.95 | 11.96 | 1,342 | -0.11(-0.91%) |
Jan 08, 2015 | 12.00 | 12.08 | 11.87 | 12.07 | 1,974 | +0.36(+3.07%) |
Jan 07, 2015 | 11.94 | 11.94 | 11.71 | 11.71 | 350 | -0.15(-1.26%) |
Jan 06, 2015 | 11.70 | 11.94 | 11.70 | 11.86 | 9,753 | +0.41(+3.58%) |
Jan 05, 2015 | 11.60 | 11.60 | 11.45 | 11.45 | 1,695 | -0.14(-1.21%) |
Jan 02, 2015 | 11.59 | 11.60 | 11.46 | 11.59 | 4,637 | -0.29(-2.44%) |
Dec 31, 2014 | 11.79 | 11.88 | 11.88 | 11.88 | 5,200 | +0.08(+0.67%) |
Dec 30, 2014 | 11.93 | 11.93 | 11.80 | 11.80 | 3,387 | -0.20(-1.66%) |
Dec 29, 2014 | 11.87 | 12.00 | 11.86 | 12.00 | 2,932 | +0.21(+1.78%) |
Dec 26, 2014 | 11.96 | 11.96 | 11.79 | 11.79 | 1,090 | -0.21(-1.75%) |
Dec 24, 2014 | 11.99 | 12.00 | 12.00 | 12.00 | 1,000 | -0.20(-1.64%) |
Dec 23, 2014 | 12.00 | 12.20 | 12.00 | 12.20 | 1,338 | +0.05(+0.41%) |
Dec 22, 2014 | 12.16 | 12.19 | 12.00 | 12.15 | 8,809 | -0.20(-1.62%) |
Dec 19, 2014 | 11.96 | 12.35 | 11.96 | 12.35 | 400 | +0.39(+3.25%) |
Dec 18, 2014 | 11.95 | 11.96 | 11.95 | 11.96 | 668 | +0.14(+1.19%) |
Dec 17, 2014 | 11.95 | 11.98 | 11.82 | 11.82 | 1,115 | -0.13(-1.09%) |
Dec 16, 2014 | 12.01 | 12.03 | 11.79 | 11.95 | 5,131 | -0.10(-0.83%) |
Dec 15, 2014 | 12.30 | 12.30 | 12.00 | 12.05 | 1,076 | +0.05(+0.41%) |
Dec 12, 2014 | 12.20 | 12.21 | 12.00 | 12.00 | 2,234 | -0.16(-1.31%) |
Dec 11, 2014 | 12.39 | 12.39 | 12.16 | 12.16 | 1,396 | -0.34(-2.72%) |
Dec 10, 2014 | 12.49 | 12.50 | 12.49 | 12.50 | 1,530 | +0.02(+0.16%) |
Dec 09, 2014 | 12.31 | 12.48 | 12.31 | 12.48 | 1,192 | +0.18(+1.42%) |
Dec 08, 2014 | 12.34 | 12.34 | 12.29 | 12.30 | 673 | +0.04(+0.37%) |
Dec 05, 2014 | 12.21 | 12.26 | 12.21 | 12.26 | 800 | +0.03(+0.25%) |
Dec 04, 2014 | 12.19 | 12.23 | 12.19 | 12.23 | 407 | +0.08(+0.63%) |
Dec 03, 2014 | 12.34 | 12.34 | 12.15 | 12.15 | 2,452 | -0.29(-2.30%) |
Dec 02, 2014 | 12.51 | 12.55 | 12.40 | 12.44 | 10,736 | -0.14(-1.14%) |
Dec 01, 2014 | 12.53 | 12.66 | 12.51 | 12.58 | 1,718 | -0.02(-0.13%) |
Nov 28, 2014 | 12.70 | 12.70 | 12.60 | 12.60 | 8,321 | -0.49(-3.74%) |
Nov 26, 2014 | 12.91 | 13.09 | 13.09 | 13.09 | 2,500 | +0.10(+0.80%) |
Nov 25, 2014 | 12.86 | 12.99 | 12.78 | 12.99 | 2,450 | +0.14(+1.06%) |
Nov 24, 2014 | 12.97 | 12.97 | 12.85 | 12.85 | 818 | -0.27(-2.06%) |
Nov 21, 2014 | 12.90 | 13.15 | 12.86 | 13.12 | 3,766 | +0.12(+0.92%) |
Nov 20, 2014 | 13.00 | 13.07 | 12.94 | 13.00 | 4,873 | +0.03(+0.23%) |
Nov 19, 2014 | 12.90 | 14.45 | 12.89 | 12.97 | 13,064 | +0.18(+1.41%) |
Nov 18, 2014 | 12.79 | 12.79 | 12.79 | 12.79 | 200 | +0.05(+0.39%) |
Nov 17, 2014 | 12.80 | 12.80 | 12.72 | 12.74 | 3,073 | -0.16(-1.24%) |
Nov 14, 2014 | 12.90 | 12.90 | 12.90 | 12.90 | 207 | -0.07(-0.54%) |
Nov 13, 2014 | 13.10 | 13.10 | 12.83 | 12.97 | 5,098 | -0.24(-1.82%) |
Nov 12, 2014 | 13.07 | 13.28 | 13.07 | 13.21 | 11,992 | +0.14(+1.07%) |
Nov 11, 2014 | 12.93 | 13.07 | 12.89 | 13.07 | 5,965 | +0.37(+2.91%) |
Nov 10, 2014 | 12.69 | 12.70 | 12.67 | 12.70 | 2,314 | +0.03(+0.22%) |
Nov 07, 2014 | 12.75 | 12.86 | 12.67 | 12.67 | 1,780 | +0.06(+0.49%) |
Nov 06, 2014 | 12.61 | 12.65 | 12.61 | 12.61 | 1,409 | +0.01(+0.08%) |
Nov 05, 2014 | 12.75 | 12.75 | 12.60 | 12.60 | 2,801 | -0.20(-1.56%) |
Nov 04, 2014 | 12.91 | 13.10 | 12.76 | 12.80 | 8,819 | -0.38(-2.88%) |
Nov 03, 2014 | 12.84 | 14.19 | 12.82 | 13.18 | 4,636 | +0.36(+2.81%) |
Oct 31, 2014 | 12.82 | 12.82 | 12.82 | 12.82 | 478 | -0.04(-0.31%) |
Oct 30, 2014 | 12.81 | 13.27 | 12.81 | 12.86 | 14,875 | -0.08(-0.62%) |
Oct 28, 2014 | 12.87 | 12.94 | 12.94 | 12.94 | 13,200 | -0.11(-0.84%) |
Oct 27, 2014 | 13.05 | 13.10 | 13.10 | 13.05 | 972 | -0.05(-0.37%) |
Oct 24, 2014 | 13.05 | 13.10 | 13.05 | 13.10 | 879 | -0.09(-0.70%) |
Oct 23, 2014 | 13.14 | 13.20 | 13.10 | 13.19 | 13,708 | +0.05(+0.38%) |
Oct 21, 2014 | 13.14 | 13.14 | 13.14 | 13.14 | 100 | -0.09(-0.68%) |
Oct 20, 2014 | 13.20 | 13.37 | 13.20 | 13.23 | 4,297 | +0.09(+0.68%) |
Oct 17, 2014 | 13.17 | 13.25 | 13.14 | 13.14 | 2,286 | -0.06(-0.45%) |
Oct 16, 2014 | 13.25 | 13.25 | 13.25 | 13.20 | 841 | -0.15(-1.12%) |
Oct 14, 2014 | 13.38 | 13.38 | 13.35 | 13.35 | 99 | -0.02(-0.15%) |
Oct 13, 2014 | 13.33 | 13.75 | 13.33 | 13.37 | 13,115 | -0.33(-2.41%) |
Oct 10, 2014 | 13.26 | 13.70 | 13.26 | 13.70 | 1,238 | +0.25(+1.86%) |
Oct 09, 2014 | 13.41 | 13.45 | 13.41 | 13.45 | 1,567 | +0.12(+0.94%) |
Oct 08, 2014 | 13.51 | 13.51 | 13.30 | 13.32 | 1,802 | -0.19(-1.37%) |
Oct 07, 2014 | 13.51 | 13.51 | 13.51 | 13.51 | 662 | -0.42(-3.02%) |
Oct 06, 2014 | 13.21 | 13.93 | 13.21 | 13.93 | 1,500 | +0.93(+7.15%) |
Oct 03, 2014 | 13.00 | 13.00 | 13.00 | 13.00 | 1,201 | +0.10(+0.78%) |
Oct 02, 2014 | 12.92 | 12.92 | 12.90 | 12.90 | 2,149 | -0.04(-0.33%) |
Oct 01, 2014 | 12.91 | 13.15 | 13.15 | 12.94 | 962 | -0.21(-1.58%) |
Sep 30, 2014 | 13.15 | 13.15 | 13.15 | 13.15 | 200 | -0.03(-0.23%) |
Sep 29, 2014 | 13.17 | 13.18 | 13.16 | 13.18 | 300 | +0.10(+0.76%) |
Sep 26, 2014 | 12.99 | 13.11 | 12.98 | 13.08 | 1,953 | +0.09(+0.69%) |
Sep 25, 2014 | 13.01 | 13.06 | 12.82 | 12.99 | 1,857 | +0.15(+1.17%) |
Sep 24, 2014 | 12.73 | 12.91 | 12.73 | 12.84 | 3,062 | +0.20(+1.58%) |
Sep 23, 2014 | 12.76 | 12.90 | 12.64 | 12.64 | 1,169 | -0.01(-0.08%) |
Sep 22, 2014 | 12.60 | 12.71 | 12.60 | 12.65 | 4,555 | -0.15(-1.17%) |
Sep 19, 2014 | 13.00 | 13.00 | 12.80 | 12.80 | 6,480 | -1.18(-8.44%) |
Sep 18, 2014 | 13.08 | 13.98 | 12.94 | 13.98 | 5,060 | +0.80(+6.05%) |
Sep 17, 2014 | 13.04 | 13.40 | 12.94 | 13.18 | 4,847 | -0.47(-3.43%) |
Sep 16, 2014 | 13.18 | 13.65 | 13.01 | 13.65 | 3,379 | +0.53(+4.04%) |
Sep 15, 2014 | 13.20 | 13.20 | 13.01 | 13.12 | 2,531 | -0.08(-0.61%) |
Sep 12, 2014 | 13.39 | 13.40 | 13.20 | 13.20 | 6,122 | -0.29(-2.17%) |
Sep 11, 2014 | 13.49 | 13.49 | 13.49 | 13.49 | 124 | -0.02(-0.14%) |
Sep 10, 2014 | 13.50 | 13.54 | 13.21 | 13.51 | 3,451 | -0.37(-2.65%) |
Sep 09, 2014 | 13.88 | 13.88 | 13.88 | 13.88 | 601 | -0.03(-0.22%) |
Sep 08, 2014 | 13.98 | 13.98 | 13.91 | 13.91 | 401 | +0.03(+0.22%) |
Sep 05, 2014 | 14.05 | 14.05 | 13.88 | 13.88 | 1,330 | -0.01(-0.07%) |
Sep 04, 2014 | 13.91 | 14.02 | 13.89 | 13.89 | 14,121 | -0.11(-0.79%) |
Sep 03, 2014 | 13.98 | 14.08 | 13.98 | 14.00 | 3,884 | -0.07(-0.50%) |
Sep 02, 2014 | 14.02 | 14.27 | 14.02 | 14.07 | 1,788 | -0.02(-0.14%) |
Aug 29, 2014 | 14.09 | 14.09 | 14.09 | 14.09 | 400 | -0.09(-0.64%) |
Aug 28, 2014 | 14.18 | 13.96 | 13.96 | 14.18 | 130 | +0.22(+1.58%) |
Aug 27, 2014 | 14.05 | 14.06 | 13.96 | 13.96 | 2,090 | +0.02(+0.14%) |
Aug 26, 2014 | 14.05 | 14.05 | 13.94 | 13.94 | 550 | -0.06(-0.43%) |
Aug 25, 2014 | 13.89 | 14.00 | 13.84 | 14.00 | 1,087 | -0.05(-0.36%) |
Aug 22, 2014 | 14.14 | 14.12 | 13.81 | 14.05 | 454 | -0.07(-0.47%) |
Aug 21, 2014 | 14.15 | 14.15 | 14.12 | 14.12 | 500 | +0.17(+1.20%) |
Aug 20, 2014 | 13.80 | 13.95 | 13.77 | 13.95 | 5,765 | +0.34(+2.51%) |
Aug 19, 2014 | 13.86 | 13.86 | 13.61 | 13.61 | 4,938 | -0.52(-3.69%) |
Aug 18, 2014 | 14.13 | 14.13 | 14.13 | 14.13 | 501 | +0.09(+0.64%) |
Aug 15, 2014 | 14.03 | 14.11 | 13.83 | 14.04 | 16,503 | -0.05(-0.36%) |
Aug 14, 2014 | 14.04 | 14.09 | 14.04 | 14.09 | 204 | -0.18(-1.25%) |
Aug 13, 2014 | 14.09 | 14.56 | 14.03 | 14.27 | 39,400 | +0.07(+0.49%) |
Aug 12, 2014 | 14.27 | 14.28 | 14.20 | 14.20 | 8,209 | -0.08(-0.56%) |
Aug 11, 2014 | 14.16 | 14.32 | 14.00 | 14.28 | 1,825 | +0.12(+0.85%) |
Aug 08, 2014 | 14.00 | 14.18 | 14.00 | 14.16 | 1,250 | -0.01(-0.08%) |
Aug 07, 2014 | 14.23 | 14.28 | 14.17 | 14.17 | 1,200 | -0.10(-0.73%) |
Aug 06, 2014 | 14.35 | 14.37 | 14.27 | 14.28 | 4,539 | -0.12(-0.86%) |
Aug 05, 2014 | 14.42 | 14.42 | 14.33 | 14.40 | 5,734 | +0.00(+0.00%) |
Aug 04, 2014 | 14.27 | 14.40 | 14.27 | 14.40 | 274 | +0.20(+1.41%) |
Aug 01, 2014 | 14.21 | 14.21 | 14.15 | 14.20 | 1,332 | +0.00(+0.00%) |
Jul 31, 2014 | 14.26 | 14.26 | 14.19 | 14.20 | 900 | -0.17(-1.15%) |
Jul 30, 2014 | 14.36 | 14.37 | 14.36 | 14.37 | 600 | -0.13(-0.92%) |
Jul 29, 2014 | 14.53 | 14.70 | 14.50 | 14.50 | 600 | -0.20(-1.36%) |
Jul 28, 2014 | 14.70 | 14.70 | 14.60 | 14.70 | 1,280 | -0.15(-1.01%) |
Jul 25, 2014 | 15.00 | 15.00 | 14.85 | 14.85 | 720 | +0.10(+0.68%) |
Jul 24, 2014 | 14.75 | 14.75 | 14.75 | 14.75 | 442 | +0.26(+1.79%) |
Jul 23, 2014 | 14.45 | 14.50 | 14.44 | 14.49 | 2,900 | +0.20(+1.40%) |
Jul 22, 2014 | 14.67 | 14.67 | 14.02 | 14.29 | 2,661 | -0.16(-1.11%) |
Jul 21, 2014 | 14.28 | 14.46 | 13.84 | 14.45 | 4,867 | +0.25(+1.76%) |
Jul 18, 2014 | 14.30 | 14.30 | 14.00 | 14.20 | 4,344 | -0.04(-0.28%) |
Jul 17, 2014 | 14.65 | 14.65 | 14.24 | 14.24 | 3,935 | -0.24(-1.66%) |
Jul 16, 2014 | 14.53 | 14.66 | 14.48 | 14.48 | 5,665 | -0.03(-0.21%) |
Jul 15, 2014 | 14.51 | 14.51 | 14.51 | 14.51 | 1,200 | -0.18(-1.22%) |
Jul 14, 2014 | 14.61 | 14.69 | 14.61 | 14.69 | 454 | +0.18(+1.24%) |
Jul 11, 2014 | 14.68 | 14.68 | 14.50 | 14.51 | 4,600 | -0.22(-1.49%) |
Jul 10, 2014 | 14.57 | 14.75 | 14.57 | 14.73 | 1,000 | +0.23(+1.59%) |
Jul 09, 2014 | 14.72 | 14.72 | 14.50 | 14.50 | 4,225 | -0.12(-0.82%) |
Jul 08, 2014 | 14.85 | 16.00 | 14.62 | 14.62 | 2,070 | -0.23(-1.55%) |
Jul 07, 2014 | 14.79 | 14.85 | 14.52 | 14.85 | 1,935 | -0.05(-0.34%) |
Jul 03, 2014 | 14.93 | 14.90 | 14.90 | 14.90 | 300 | +0.00(+0.00%) |
Jul 02, 2014 | 14.84 | 14.91 | 14.79 | 14.90 | 6,105 | -0.06(-0.40%) |
Jul 01, 2014 | 15.00 | 15.00 | 14.96 | 14.96 | 1,053 | -0.14(-0.93%) |
Jun 30, 2014 | 14.96 | 15.10 | 14.92 | 15.10 | 1,155 | -0.40(-2.58%) |
Jun 27, 2014 | 15.22 | 15.51 | 15.18 | 15.50 | 21,025 | +0.26(+1.70%) |
Jun 26, 2014 | 15.24 | 15.24 | 15.24 | 15.24 | 463 | -0.21(-1.36%) |
Jun 25, 2014 | 15.22 | 15.47 | 15.22 | 15.45 | 6,565 | +0.09(+0.59%) |
Jun 24, 2014 | 15.27 | 15.37 | 15.27 | 15.36 | 1,050 | +0.06(+0.39%) |
Jun 23, 2014 | 15.21 | 15.30 | 15.21 | 15.30 | 500 | -0.09(-0.58%) |
Jun 20, 2014 | 15.39 | 15.39 | 15.30 | 15.39 | 940 | +0.09(+0.59%) |
Jun 19, 2014 | 15.25 | 15.35 | 15.22 | 15.30 | 3,988 | +0.41(+2.75%) |
Jun 18, 2014 | 14.89 | 14.89 | 14.88 | 14.89 | 710 | +0.09(+0.61%) |
Jun 16, 2014 | 14.86 | 14.80 | 14.80 | 14.80 | 3,000 | +0.05(+0.34%) |
Jun 13, 2014 | 14.65 | 14.75 | 14.63 | 14.75 | 1,334 | +0.25(+1.72%) |
Jun 12, 2014 | 14.50 | 14.50 | 14.50 | 14.50 | 1,390 | -0.01(-0.07%) |
Jun 11, 2014 | 14.62 | 14.62 | 14.51 | 14.51 | 728 | -0.11(-0.75%) |
Jun 10, 2014 | 14.70 | 14.70 | 14.62 | 14.62 | 1,335 | -0.07(-0.48%) |
Jun 06, 2014 | 14.55 | 14.69 | 14.55 | 14.69 | 3,500 | +0.14(+0.96%) |
Jun 05, 2014 | 14.61 | 14.61 | 14.55 | 14.55 | 656 | -0.01(-0.06%) |
Jun 04, 2014 | 14.80 | 14.80 | 14.55 | 14.56 | 1,790 | -0.09(-0.61%) |
Jun 03, 2014 | 14.94 | 14.94 | 14.65 | 14.65 | 580 | -0.33(-2.20%) |
May 29, 2014 | 14.98 | 14.98 | 14.98 | 14.98 | 0 | +0.47(+3.24%) |
May 28, 2014 | 14.70 | 14.86 | 14.50 | 14.51 | 17,851 | -0.24(-1.63%) |
May 27, 2014 | 14.83 | 14.84 | 14.65 | 14.75 | 13,378 | -0.25(-1.67%) |
May 23, 2014 | 14.90 | 15.00 | 15.00 | 15.00 | 9,200 | -0.11(-0.73%) |
May 22, 2014 | 15.03 | 15.48 | 15.01 | 15.11 | 12,200 | +0.26(+1.75%) |
May 21, 2014 | 14.85 | 15.10 | 14.77 | 14.85 | 16,179 | -0.36(-2.37%) |
May 20, 2014 | 15.26 | 15.31 | 15.00 | 15.21 | 27,353 | +0.21(+1.40%) |
May 19, 2014 | 15.20 | 15.24 | 15.00 | 15.00 | 19,377 | -0.22(-1.45%) |
May 16, 2014 | 15.27 | 15.27 | 15.05 | 15.22 | 14,801 | -0.06(-0.39%) |
May 15, 2014 | 15.26 | 15.44 | 15.21 | 15.28 | 22,402 | +0.08(+0.53%) |
May 14, 2014 | 15.25 | 15.26 | 15.20 | 15.20 | 2,333 | +0.02(+0.13%) |
May 13, 2014 | 15.18 | 15.18 | 15.18 | 15.18 | 1,077 | -0.18(-1.17%) |
May 12, 2014 | 14.83 | 15.36 | 14.56 | 15.36 | 10,969 | +0.53(+3.57%) |
May 09, 2014 | 14.87 | 14.90 | 14.72 | 14.83 | 5,764 | -0.70(-4.50%) |
May 08, 2014 | 14.79 | 15.53 | 14.68 | 15.53 | 3,093 | +0.61(+4.09%) |
May 07, 2014 | 14.83 | 14.92 | 14.81 | 14.92 | 4,400 | -0.26(-1.73%) |
May 06, 2014 | 14.81 | 15.30 | 14.68 | 15.18 | 10,545 | +0.25(+1.69%) |
May 05, 2014 | 14.85 | 15.14 | 14.83 | 14.93 | 26,057 | +0.08(+0.54%) |
May 02, 2014 | 15.00 | 15.52 | 14.85 | 14.85 | 21,256 | -0.41(-2.69%) |
May 01, 2014 | 15.15 | 15.26 | 15.10 | 15.26 | 8,397 | +0.06(+0.40%) |
Apr 30, 2014 | 15.01 | 16.07 | 15.01 | 15.20 | 18,669 | +0.31(+2.08%) |
Apr 29, 2014 | 14.84 | 15.00 | 14.84 | 14.89 | 41,642 | +0.03(+0.20%) |
Apr 28, 2014 | 14.97 | 14.99 | 14.79 | 14.86 | 20,461 | -0.19(-1.26%) |
Apr 25, 2014 | 15.09 | 15.17 | 15.03 | 15.05 | 2,062 | +0.06(+0.40%) |
Apr 24, 2014 | 15.10 | 15.10 | 14.89 | 14.99 | 6,560 | -0.12(-0.81%) |
Apr 23, 2014 | 15.20 | 15.20 | 15.10 | 15.11 | 5,296 | -0.15(-0.97%) |
Apr 22, 2014 | 15.08 | 15.26 | 14.90 | 15.26 | 23,640 | +0.52(+3.52%) |
Apr 21, 2014 | 14.74 | 14.74 | 14.74 | 14.74 | 345 | -0.03(-0.20%) |
Apr 17, 2014 | 14.67 | 14.77 | 14.77 | 14.77 | 4,000 | -0.37(-2.44%) |
Apr 16, 2014 | 14.99 | 15.15 | 14.99 | 15.14 | 13,596 | +0.32(+2.16%) |
Apr 15, 2014 | 14.89 | 14.91 | 14.74 | 14.82 | 46,900 | -0.06(-0.38%) |
Apr 11, 2014 | 14.88 | 14.88 | 14.88 | 14.88 | 0 | +0.66(+4.62%) |
Apr 10, 2014 | 15.02 | 15.02 | 14.22 | 14.22 | 2,200 | -0.82(-5.45%) |
Apr 09, 2014 | 14.86 | 15.04 | 14.81 | 15.04 | 18,769 | +0.64(+4.41%) |
Apr 08, 2014 | 14.90 | 14.90 | 14.40 | 14.40 | 4,563 | -0.42(-2.81%) |
Apr 07, 2014 | 14.90 | 14.90 | 14.82 | 14.82 | 1,040 | -0.46(-2.99%) |
Apr 04, 2014 | 14.82 | 15.28 | 14.80 | 15.28 | 6,461 | +0.42(+2.81%) |
Apr 03, 2014 | 14.70 | 15.22 | 14.59 | 14.86 | 22,740 | +0.08(+0.54%) |
Apr 02, 2014 | 14.67 | 14.81 | 14.67 | 14.78 | 4,620 | -0.10(-0.67%) |