Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 11.70 | 12.66 | 11.55 | 12.48 | 457,613 | +0.66(+5.58%) |
Feb 26, 2015 | 10.65 | 12.30 | 10.60 | 11.82 | 1,558,244 | +1.31(+12.46%) |
Feb 25, 2015 | 10.40 | 10.81 | 9.980 | 10.51 | 316,599 | +0.16(+1.55%) |
Feb 24, 2015 | 10.03 | 10.56 | 9.830 | 10.35 | 304,002 | +0.29(+2.88%) |
Feb 23, 2015 | 10.21 | 10.23 | 9.970 | 10.06 | 216,182 | -0.16(-1.57%) |
Feb 20, 2015 | 10.22 | 10.30 | 10.11 | 10.22 | 93,711 | +0.01(+0.10%) |
Feb 19, 2015 | 10.12 | 10.29 | 10.05 | 10.21 | 153,149 | +0.04(+0.39%) |
Feb 18, 2015 | 10.23 | 10.31 | 10.11 | 10.17 | 107,238 | -0.08(-0.78%) |
Feb 17, 2015 | 10.15 | 10.38 | 10.08 | 10.25 | 215,888 | +0.10(+0.99%) |
Feb 13, 2015 | 10.17 | 10.15 | 10.15 | 10.15 | 143,800 | -0.05(-0.49%) |
Feb 12, 2015 | 10.27 | 10.78 | 10.10 | 10.20 | 310,569 | -0.01(-0.10%) |
Feb 11, 2015 | 10.15 | 10.36 | 9.970 | 10.21 | 162,936 | +0.01(+0.10%) |
Feb 10, 2015 | 9.880 | 10.29 | 9.640 | 10.20 | 167,107 | +0.35(+3.55%) |
Feb 09, 2015 | 9.530 | 9.890 | 9.430 | 9.850 | 90,616 | +0.25(+2.60%) |
Feb 06, 2015 | 9.420 | 9.710 | 9.360 | 9.600 | 111,781 | +0.23(+2.45%) |
Feb 05, 2015 | 9.240 | 9.480 | 9.099 | 9.370 | 110,266 | +0.22(+2.40%) |
Feb 04, 2015 | 9.030 | 9.300 | 8.780 | 9.150 | 161,373 | +0.13(+1.44%) |
Feb 03, 2015 | 8.760 | 9.160 | 8.760 | 9.020 | 206,694 | +0.31(+3.56%) |
Feb 02, 2015 | 8.970 | 8.970 | 8.630 | 8.710 | 132,924 | -0.23(-2.57%) |
Jan 30, 2015 | 9.120 | 9.280 | 8.860 | 8.940 | 138,236 | -0.26(-2.83%) |
Jan 29, 2015 | 9.160 | 9.300 | 8.900 | 9.200 | 246,246 | +0.12(+1.32%) |
Jan 28, 2015 | 9.400 | 9.400 | 8.940 | 9.080 | 235,781 | -0.33(-3.51%) |
Jan 27, 2015 | 9.120 | 9.490 | 9.050 | 9.410 | 194,788 | +0.16(+1.73%) |
Jan 26, 2015 | 9.210 | 9.520 | 9.090 | 9.250 | 174,170 | +0.04(+0.43%) |
Jan 23, 2015 | 9.000 | 9.470 | 8.960 | 9.210 | 180,929 | +0.23(+2.56%) |
Jan 22, 2015 | 8.780 | 9.060 | 8.612 | 8.980 | 172,531 | +0.24(+2.75%) |
Jan 21, 2015 | 8.620 | 8.890 | 8.560 | 8.740 | 144,523 | +0.14(+1.63%) |
Jan 20, 2015 | 8.580 | 8.690 | 8.380 | 8.600 | 144,009 | +0.01(+0.12%) |
Jan 16, 2015 | 8.350 | 8.700 | 8.170 | 8.590 | 210,743 | +0.21(+2.51%) |
Jan 15, 2015 | 8.860 | 8.860 | 8.360 | 8.380 | 313,727 | -0.42(-4.77%) |
Jan 14, 2015 | 9.010 | 9.120 | 8.510 | 8.800 | 557,945 | -0.45(-4.86%) |
Jan 13, 2015 | 9.840 | 10.21 | 9.070 | 9.250 | 484,058 | -0.45(-4.64%) |
Jan 12, 2015 | 10.06 | 10.06 | 9.650 | 9.700 | 160,012 | -0.41(-4.06%) |
Jan 09, 2015 | 10.00 | 10.16 | 9.870 | 10.11 | 114,684 | +0.15(+1.51%) |
Jan 08, 2015 | 9.990 | 10.23 | 9.840 | 9.960 | 214,578 | +0.11(+1.12%) |
Jan 07, 2015 | 10.35 | 10.39 | 9.703 | 9.850 | 351,825 | -0.40(-3.90%) |
Jan 06, 2015 | 10.65 | 10.69 | 10.15 | 10.25 | 183,507 | -0.40(-3.76%) |
Jan 05, 2015 | 10.75 | 10.85 | 10.40 | 10.65 | 204,672 | -0.14(-1.30%) |
Jan 02, 2015 | 11.28 | 11.28 | 10.72 | 10.79 | 184,597 | -0.43(-3.83%) |
Dec 31, 2014 | 11.05 | 11.22 | 11.22 | 11.22 | 248,400 | +0.21(+1.91%) |
Dec 30, 2014 | 10.87 | 11.18 | 10.87 | 11.01 | 156,492 | +0.07(+0.64%) |
Dec 29, 2014 | 10.71 | 11.10 | 10.53 | 10.94 | 234,274 | +0.31(+2.92%) |
Dec 26, 2014 | 10.73 | 10.73 | 10.34 | 10.63 | 110,006 | -0.12(-1.12%) |
Dec 24, 2014 | 10.89 | 10.75 | 10.75 | 10.75 | 67,000 | -0.05(-0.46%) |
Dec 23, 2014 | 10.56 | 10.84 | 10.45 | 10.80 | 276,639 | +0.37(+3.55%) |
Dec 22, 2014 | 10.70 | 10.71 | 10.31 | 10.43 | 220,147 | -0.21(-1.97%) |
Dec 19, 2014 | 10.66 | 10.84 | 10.04 | 10.64 | 246,180 | -0.07(-0.65%) |
Dec 18, 2014 | 10.27 | 10.81 | 10.07 | 10.71 | 249,737 | +0.60(+5.93%) |
Dec 17, 2014 | 9.770 | 10.20 | 9.670 | 10.11 | 194,195 | +0.33(+3.37%) |
Dec 16, 2014 | 9.470 | 9.980 | 9.290 | 9.780 | 282,588 | +0.30(+3.16%) |
Dec 15, 2014 | 9.690 | 9.890 | 9.260 | 9.480 | 289,193 | -0.16(-1.66%) |
Dec 12, 2014 | 9.810 | 9.960 | 9.480 | 9.640 | 250,780 | -0.30(-3.02%) |
Dec 11, 2014 | 9.850 | 10.18 | 9.650 | 9.940 | 306,439 | +0.17(+1.74%) |
Dec 10, 2014 | 10.19 | 10.19 | 9.580 | 9.770 | 395,704 | -0.48(-4.68%) |
Dec 09, 2014 | 9.590 | 10.25 | 9.380 | 10.25 | 370,676 | +0.47(+4.81%) |
Dec 08, 2014 | 10.11 | 10.17 | 9.590 | 9.780 | 430,070 | -0.36(-3.55%) |
Dec 05, 2014 | 10.05 | 10.20 | 9.930 | 10.14 | 400,970 | +0.15(+1.50%) |
Dec 04, 2014 | 10.15 | 10.15 | 9.930 | 9.990 | 316,276 | -0.16(-1.58%) |
Dec 03, 2014 | 9.970 | 10.20 | 9.860 | 10.15 | 316,403 | +0.15(+1.50%) |
Dec 02, 2014 | 10.25 | 10.30 | 9.500 | 10.00 | 822,485 | -0.27(-2.63%) |
Dec 01, 2014 | 10.80 | 11.01 | 10.17 | 10.27 | 807,358 | -0.58(-5.35%) |
Nov 28, 2014 | 11.62 | 11.62 | 10.75 | 10.85 | 394,520 | -0.77(-6.63%) |
Nov 26, 2014 | 11.86 | 11.62 | 11.62 | 11.62 | 690,200 | -0.32(-2.68%) |
Nov 25, 2014 | 12.35 | 12.50 | 11.90 | 11.94 | 412,513 | -0.40(-3.24%) |
Nov 24, 2014 | 12.51 | 12.62 | 12.24 | 12.34 | 400,382 | -0.15(-1.20%) |
Nov 21, 2014 | 12.84 | 12.84 | 12.36 | 12.49 | 256,254 | -0.12(-0.95%) |
Nov 20, 2014 | 12.25 | 12.65 | 12.03 | 12.61 | 390,435 | +0.28(+2.27%) |
Nov 19, 2014 | 12.63 | 12.63 | 12.19 | 12.33 | 317,651 | -0.28(-2.22%) |
Nov 18, 2014 | 11.90 | 12.70 | 11.90 | 12.61 | 550,744 | +0.73(+6.14%) |
Nov 17, 2014 | 12.16 | 12.21 | 11.80 | 11.88 | 348,673 | -0.29(-2.38%) |
Nov 14, 2014 | 12.03 | 12.34 | 12.00 | 12.17 | 276,615 | +0.07(+0.58%) |
Nov 13, 2014 | 12.40 | 12.58 | 12.06 | 12.10 | 655,839 | -0.22(-1.79%) |
Nov 12, 2014 | 11.71 | 12.35 | 11.70 | 12.32 | 997,370 | +0.58(+4.94%) |
Nov 11, 2014 | 13.00 | 13.93 | 11.51 | 11.74 | 3,405,524 | -3.94(-25.13%) |
Nov 10, 2014 | 15.80 | 16.07 | 15.63 | 15.68 | 489,300 | -0.05(-0.32%) |
Nov 07, 2014 | 15.93 | 16.28 | 15.43 | 15.73 | 286,567 | -0.22(-1.38%) |
Nov 06, 2014 | 15.88 | 16.05 | 15.57 | 15.95 | 392,057 | +0.10(+0.63%) |
Nov 05, 2014 | 15.82 | 16.09 | 15.30 | 15.85 | 169,500 | -0.01(-0.06%) |
Nov 04, 2014 | 16.14 | 16.30 | 15.82 | 15.86 | 162,850 | -0.34(-2.10%) |
Nov 03, 2014 | 16.10 | 16.66 | 15.96 | 16.20 | 217,614 | +0.06(+0.37%) |
Oct 31, 2014 | 15.58 | 16.19 | 15.26 | 16.14 | 243,749 | +0.89(+5.84%) |
Oct 30, 2014 | 15.40 | 15.49 | 15.11 | 15.25 | 189,614 | -0.13(-0.85%) |
Oct 29, 2014 | 15.48 | 15.52 | 15.15 | 15.38 | 105,923 | +0.04(+0.26%) |
Oct 28, 2014 | 15.20 | 15.58 | 15.14 | 15.34 | 231,387 | +0.28(+1.86%) |
Oct 27, 2014 | 15.20 | 15.22 | 14.77 | 15.06 | 340,400 | -0.16(-1.05%) |
Oct 24, 2014 | 14.82 | 15.60 | 14.82 | 15.22 | 327,082 | +0.41(+2.77%) |
Oct 23, 2014 | 14.90 | 15.38 | 14.53 | 14.81 | 280,720 | +0.08(+0.54%) |
Oct 22, 2014 | 15.00 | 15.31 | 14.69 | 14.73 | 233,614 | -0.18(-1.21%) |
Oct 21, 2014 | 15.10 | 15.46 | 14.72 | 14.91 | 193,892 | +0.02(+0.13%) |
Oct 20, 2014 | 14.81 | 14.81 | 14.53 | 14.89 | 218,059 | +0.03(+0.20%) |
Oct 17, 2014 | 15.36 | 15.60 | 14.44 | 14.86 | 368,706 | -0.24(-1.59%) |
Oct 16, 2014 | 13.03 | 15.35 | 13.03 | 15.10 | 472,653 | +1.69(+12.60%) |
Oct 15, 2014 | 13.03 | 13.78 | 12.83 | 13.41 | 314,152 | +0.01(+0.07%) |
Oct 14, 2014 | 12.37 | 13.46 | 12.14 | 13.40 | 715,086 | +1.27(+10.47%) |
Oct 13, 2014 | 13.15 | 13.51 | 12.12 | 12.13 | 287,750 | -0.94(-7.19%) |
Oct 10, 2014 | 14.00 | 14.03 | 13.00 | 13.07 | 415,307 | -0.93(-6.64%) |
Oct 09, 2014 | 14.65 | 14.91 | 13.90 | 14.00 | 143,289 | -0.70(-4.76%) |
Oct 08, 2014 | 14.49 | 14.98 | 14.07 | 14.70 | 184,241 | +0.18(+1.24%) |
Oct 07, 2014 | 14.66 | 15.00 | 14.28 | 14.52 | 194,585 | -0.15(-1.02%) |
Oct 06, 2014 | 15.86 | 16.00 | 14.63 | 14.67 | 263,514 | -1.12(-7.09%) |
Oct 03, 2014 | 15.37 | 16.14 | 15.12 | 15.79 | 165,247 | +0.60(+3.95%) |
Oct 02, 2014 | 15.22 | 15.52 | 14.37 | 15.19 | 531,354 | -0.02(-0.13%) |
Oct 01, 2014 | 16.01 | 16.10 | 15.20 | 15.21 | 230,730 | -0.89(-5.53%) |
Sep 30, 2014 | 16.65 | 16.79 | 15.61 | 16.10 | 534,046 | -0.53(-3.19%) |
Sep 29, 2014 | 16.58 | 16.81 | 16.33 | 16.63 | 162,907 | -0.18(-1.07%) |
Sep 26, 2014 | 17.05 | 17.10 | 16.57 | 16.81 | 230,281 | -0.15(-0.88%) |
Sep 25, 2014 | 17.75 | 17.94 | 16.91 | 16.96 | 177,655 | -0.81(-4.56%) |
Sep 24, 2014 | 17.16 | 17.90 | 17.00 | 17.77 | 167,518 | +0.67(+3.92%) |
Sep 23, 2014 | 17.02 | 17.35 | 16.90 | 17.10 | 169,207 | +0.00(+0.00%) |
Sep 22, 2014 | 17.94 | 17.94 | 17.03 | 17.10 | 165,921 | -0.98(-5.42%) |
Sep 19, 2014 | 18.56 | 18.72 | 17.79 | 18.08 | 171,952 | -0.43(-2.32%) |
Sep 18, 2014 | 18.18 | 18.56 | 18.10 | 18.51 | 153,400 | +0.44(+2.43%) |
Sep 17, 2014 | 17.94 | 18.54 | 17.75 | 18.07 | 158,765 | +0.20(+1.12%) |
Sep 16, 2014 | 17.76 | 18.11 | 17.60 | 17.87 | 231,320 | -0.01(-0.06%) |
Sep 15, 2014 | 18.93 | 19.18 | 17.80 | 17.88 | 182,724 | -1.02(-5.40%) |
Sep 12, 2014 | 18.93 | 19.17 | 18.25 | 18.90 | 321,916 | -0.09(-0.47%) |
Sep 11, 2014 | 19.16 | 19.23 | 18.62 | 18.99 | 223,852 | -0.22(-1.15%) |
Sep 10, 2014 | 19.12 | 19.55 | 18.75 | 19.21 | 101,149 | +0.11(+0.58%) |
Sep 09, 2014 | 19.95 | 20.00 | 19.00 | 19.10 | 214,945 | -0.92(-4.60%) |
Sep 08, 2014 | 20.25 | 20.56 | 19.87 | 20.02 | 133,511 | -0.28(-1.38%) |
Sep 05, 2014 | 20.40 | 20.40 | 19.73 | 20.30 | 155,274 | -0.19(-0.93%) |
Sep 04, 2014 | 19.60 | 20.70 | 19.53 | 20.49 | 230,520 | +0.82(+4.17%) |
Sep 03, 2014 | 20.60 | 20.74 | 19.55 | 19.67 | 308,101 | -0.84(-4.10%) |
Sep 02, 2014 | 21.20 | 21.20 | 20.00 | 20.51 | 345,076 | -0.73(-3.44%) |
Aug 29, 2014 | 21.71 | 21.24 | 21.24 | 21.24 | 209,400 | -0.43(-1.98%) |
Aug 28, 2014 | 21.17 | 22.26 | 21.06 | 21.67 | 374,112 | +0.47(+2.22%) |
Aug 27, 2014 | 19.58 | 21.49 | 19.56 | 21.20 | 668,910 | +1.62(+8.27%) |
Aug 26, 2014 | 19.50 | 19.60 | 19.34 | 19.58 | 106,748 | +0.16(+0.82%) |
Aug 25, 2014 | 19.36 | 19.74 | 19.36 | 19.42 | 113,978 | +0.19(+0.99%) |
Aug 22, 2014 | 19.42 | 19.59 | 19.04 | 19.23 | 112,146 | -0.34(-1.74%) |
Aug 21, 2014 | 19.61 | 19.77 | 19.52 | 19.57 | 158,612 | +0.01(+0.05%) |
Aug 20, 2014 | 19.48 | 19.48 | 19.30 | 19.56 | 169,436 | +0.02(+0.10%) |
Aug 19, 2014 | 19.00 | 19.75 | 19.00 | 19.54 | 309,564 | +0.65(+3.44%) |
Aug 18, 2014 | 18.61 | 19.00 | 18.29 | 18.89 | 300,805 | +0.47(+2.55%) |
Aug 15, 2014 | 18.19 | 18.55 | 18.04 | 18.42 | 283,280 | +0.39(+2.16%) |
Aug 14, 2014 | 18.10 | 18.41 | 17.52 | 18.03 | 234,864 | +0.02(+0.11%) |
Aug 13, 2014 | 18.49 | 18.50 | 17.62 | 18.01 | 886,352 | +1.03(+6.07%) |
Aug 12, 2014 | 18.16 | 18.23 | 16.83 | 16.98 | 311,365 | -1.27(-6.96%) |
Aug 11, 2014 | 18.38 | 18.61 | 18.13 | 18.25 | 155,700 | +0.05(+0.27%) |
Aug 08, 2014 | 19.00 | 19.17 | 18.18 | 18.20 | 183,747 | -0.85(-4.46%) |
Aug 07, 2014 | 19.68 | 19.68 | 19.02 | 19.05 | 53,660 | -0.49(-2.51%) |
Aug 06, 2014 | 18.99 | 19.70 | 18.80 | 19.54 | 147,952 | +0.38(+1.98%) |
Aug 05, 2014 | 19.16 | 19.41 | 18.85 | 19.16 | 127,371 | -0.07(-0.36%) |
Aug 04, 2014 | 19.00 | 20.13 | 18.75 | 19.23 | 363,070 | +1.11(+6.13%) |
Aug 01, 2014 | 17.98 | 18.25 | 17.85 | 18.12 | 209,034 | +0.12(+0.67%) |
Jul 31, 2014 | 18.72 | 18.99 | 17.99 | 18.00 | 199,167 | -1.00(-5.26%) |
Jul 30, 2014 | 19.31 | 19.55 | 18.75 | 19.00 | 251,626 | -0.16(-0.84%) |
Jul 29, 2014 | 20.30 | 20.30 | 19.11 | 19.16 | 204,362 | -1.15(-5.66%) |
Jul 28, 2014 | 20.51 | 20.68 | 19.82 | 20.31 | 83,841 | -0.11(-0.54%) |
Jul 25, 2014 | 21.06 | 21.06 | 19.53 | 20.42 | 409,178 | -0.88(-4.13%) |
Jul 24, 2014 | 21.52 | 21.95 | 21.18 | 21.30 | 140,691 | -0.05(-0.23%) |
Jul 23, 2014 | 22.71 | 23.08 | 21.01 | 21.35 | 206,685 | -1.38(-6.07%) |
Jul 22, 2014 | 22.40 | 23.23 | 22.14 | 22.73 | 204,083 | +0.41(+1.84%) |
Jul 21, 2014 | 21.50 | 22.67 | 21.50 | 22.32 | 97,768 | +0.78(+3.62%) |
Jul 18, 2014 | 21.39 | 22.01 | 21.39 | 21.54 | 190,958 | +0.08(+0.37%) |
Jul 17, 2014 | 22.43 | 22.99 | 21.07 | 21.46 | 258,442 | -1.05(-4.66%) |
Jul 16, 2014 | 23.30 | 23.30 | 22.48 | 22.51 | 159,292 | -0.85(-3.64%) |
Jul 15, 2014 | 23.05 | 23.40 | 22.70 | 23.36 | 196,492 | +0.39(+1.70%) |
Jul 14, 2014 | 23.61 | 24.10 | 22.85 | 22.97 | 332,026 | -0.41(-1.75%) |
Jul 11, 2014 | 22.76 | 23.64 | 22.48 | 23.38 | 263,194 | +0.69(+3.04%) |
Jul 10, 2014 | 22.54 | 23.07 | 22.33 | 22.69 | 169,106 | -0.28(-1.22%) |
Jul 09, 2014 | 22.48 | 23.38 | 22.22 | 22.97 | 213,766 | +0.52(+2.32%) |
Jul 08, 2014 | 22.25 | 22.50 | 21.61 | 22.45 | 219,868 | +0.21(+0.94%) |
Jul 07, 2014 | 23.10 | 23.20 | 22.12 | 22.24 | 97,660 | -1.01(-4.34%) |
Jul 03, 2014 | 23.25 | 23.25 | 23.25 | 23.25 | 37,100 | +0.05(+0.22%) |
Jul 02, 2014 | 23.35 | 23.51 | 23.05 | 23.20 | 129,426 | -0.14(-0.60%) |
Jul 01, 2014 | 23.23 | 23.69 | 22.67 | 23.34 | 187,028 | +0.14(+0.60%) |
Jun 30, 2014 | 22.96 | 23.32 | 22.35 | 23.20 | 163,196 | +0.28(+1.22%) |
Jun 27, 2014 | 22.75 | 23.21 | 21.88 | 22.92 | 1,636,028 | +0.24(+1.06%) |
Jun 26, 2014 | 23.27 | 23.43 | 22.63 | 22.68 | 109,706 | -0.57(-2.45%) |
Jun 25, 2014 | 23.26 | 23.85 | 22.93 | 23.25 | 267,920 | -0.21(-0.90%) |
Jun 24, 2014 | 23.32 | 24.18 | 23.19 | 23.46 | 426,258 | +0.40(+1.73%) |
Jun 23, 2014 | 23.57 | 23.57 | 22.84 | 23.06 | 237,071 | -0.52(-2.21%) |
Jun 20, 2014 | 23.15 | 23.73 | 22.97 | 23.58 | 474,464 | +0.43(+1.86%) |
Jun 19, 2014 | 23.13 | 23.20 | 22.41 | 23.15 | 238,361 | +0.11(+0.48%) |
Jun 18, 2014 | 21.86 | 23.10 | 21.68 | 23.04 | 353,006 | +1.26(+5.79%) |
Jun 17, 2014 | 22.61 | 22.81 | 21.66 | 21.78 | 203,027 | -0.93(-4.10%) |
Jun 16, 2014 | 21.90 | 22.80 | 21.75 | 22.71 | 172,205 | +0.85(+3.89%) |
Jun 13, 2014 | 22.01 | 22.01 | 21.27 | 21.86 | 113,469 | -0.44(-1.97%) |
Jun 12, 2014 | 22.20 | 22.45 | 21.87 | 22.30 | 160,578 | -0.03(-0.13%) |
Jun 11, 2014 | 22.10 | 22.42 | 21.69 | 22.33 | 194,354 | +0.05(+0.22%) |
Jun 10, 2014 | 21.23 | 22.32 | 21.02 | 22.28 | 201,049 | +1.16(+5.49%) |
Jun 06, 2014 | 20.93 | 21.17 | 20.76 | 21.12 | 115,002 | +0.22(+1.05%) |
Jun 05, 2014 | 20.42 | 20.97 | 20.31 | 20.90 | 151,626 | +0.56(+2.75%) |
Jun 04, 2014 | 20.08 | 20.69 | 19.70 | 20.34 | 107,340 | +0.21(+1.04%) |
Jun 03, 2014 | 20.34 | 20.80 | 19.99 | 20.13 | 147,322 | -0.37(-1.80%) |
Jun 02, 2014 | 21.36 | 21.50 | 20.02 | 20.50 | 177,847 | -0.91(-4.25%) |
May 30, 2014 | 21.52 | 21.80 | 20.80 | 21.41 | 244,263 | -0.22(-1.02%) |
May 29, 2014 | 20.49 | 22.05 | 20.48 | 21.63 | 346,745 | +1.24(+6.08%) |
May 28, 2014 | 19.38 | 20.58 | 19.38 | 20.39 | 208,645 | +1.29(+6.75%) |
May 27, 2014 | 18.78 | 19.38 | 18.56 | 19.10 | 81,685 | +0.34(+1.81%) |
May 23, 2014 | 18.70 | 18.76 | 18.76 | 18.76 | 60,000 | +0.11(+0.59%) |
May 22, 2014 | 18.35 | 18.70 | 18.02 | 18.65 | 51,165 | +0.30(+1.63%) |
May 21, 2014 | 18.11 | 19.66 | 17.81 | 18.35 | 117,622 | +0.20(+1.10%) |
May 20, 2014 | 19.24 | 19.24 | 18.02 | 18.15 | 140,937 | -1.13(-5.86%) |
May 19, 2014 | 17.99 | 19.60 | 17.99 | 19.28 | 235,663 | +1.13(+6.23%) |
May 16, 2014 | 18.04 | 18.29 | 17.67 | 18.15 | 135,534 | +0.00(+0.00%) |
May 15, 2014 | 17.43 | 18.48 | 17.34 | 18.15 | 303,185 | +0.93(+5.40%) |
May 14, 2014 | 17.17 | 17.50 | 16.93 | 17.22 | 179,715 | -0.04(-0.23%) |
May 13, 2014 | 17.40 | 17.95 | 17.21 | 17.26 | 168,655 | -0.18(-1.03%) |
May 12, 2014 | 17.57 | 17.64 | 17.08 | 17.44 | 276,381 | -0.13(-0.74%) |
May 09, 2014 | 18.03 | 18.88 | 15.52 | 17.57 | 1,153,799 | -1.43(-7.53%) |
May 08, 2014 | 19.50 | 20.01 | 18.01 | 19.00 | 221,954 | -1.00(-5.00%) |
May 07, 2014 | 21.05 | 21.05 | 19.51 | 20.00 | 307,134 | -0.90(-4.31%) |
May 06, 2014 | 21.40 | 21.46 | 20.89 | 20.90 | 133,110 | -0.55(-2.56%) |
May 05, 2014 | 21.70 | 21.77 | 20.88 | 21.45 | 115,549 | -0.36(-1.65%) |
May 02, 2014 | 21.92 | 22.14 | 21.35 | 21.81 | 129,755 | -0.16(-0.73%) |
May 01, 2014 | 22.56 | 22.57 | 21.55 | 21.97 | 234,074 | -0.53(-2.36%) |
Apr 30, 2014 | 22.76 | 22.76 | 22.07 | 22.50 | 189,336 | -0.34(-1.49%) |
Apr 29, 2014 | 22.60 | 23.09 | 22.13 | 22.84 | 92,683 | +0.16(+0.71%) |
Apr 28, 2014 | 23.53 | 24.25 | 22.19 | 22.68 | 192,408 | -0.87(-3.69%) |
Apr 25, 2014 | 23.34 | 23.80 | 23.01 | 23.55 | 204,985 | +0.04(+0.17%) |
Apr 24, 2014 | 23.79 | 23.79 | 23.09 | 23.51 | 216,513 | -0.12(-0.51%) |
Apr 23, 2014 | 23.81 | 24.24 | 23.43 | 23.63 | 227,522 | -0.22(-0.92%) |
Apr 22, 2014 | 23.34 | 23.95 | 23.04 | 23.85 | 250,567 | +0.46(+1.97%) |
Apr 21, 2014 | 23.65 | 24.00 | 23.16 | 23.39 | 107,022 | -0.22(-0.93%) |
Apr 17, 2014 | 22.70 | 23.61 | 23.61 | 23.61 | 216,700 | +0.91(+4.01%) |
Apr 16, 2014 | 21.50 | 22.97 | 21.25 | 22.70 | 121,123 | +1.19(+5.53%) |
Apr 15, 2014 | 21.51 | 21.70 | 20.84 | 21.51 | 206,817 | -0.02(-0.09%) |
Apr 14, 2014 | 20.84 | 21.75 | 20.65 | 21.53 | 158,091 | +0.80(+3.86%) |
Apr 11, 2014 | 21.57 | 22.05 | 20.42 | 20.73 | 227,618 | -1.06(-4.86%) |
Apr 10, 2014 | 23.00 | 23.13 | 21.26 | 21.79 | 393,881 | -1.51(-6.48%) |
Apr 09, 2014 | 21.94 | 23.64 | 21.94 | 23.30 | 352,124 | +1.31(+5.96%) |
Apr 08, 2014 | 20.07 | 22.14 | 20.01 | 21.99 | 396,525 | +1.00(+4.76%) |
Apr 07, 2014 | 22.19 | 22.52 | 20.74 | 20.99 | 304,601 | -1.39(-6.21%) |
Apr 04, 2014 | 23.64 | 23.64 | 22.22 | 22.38 | 329,467 | -1.18(-5.01%) |
Apr 03, 2014 | 24.29 | 24.57 | 23.40 | 23.56 | 221,802 | -0.73(-3.01%) |
Apr 02, 2014 | 24.40 | 24.58 | 23.60 | 24.29 | 319,385 | -0.07(-0.29%) |
Apr 01, 2014 | 24.55 | 24.55 | 23.68 | 24.36 | 405,482 | -0.31(-1.26%) |
Mar 31, 2014 | 24.70 | 24.84 | 24.50 | 24.67 | 511,376 | -0.29(-1.16%) |
Mar 28, 2014 | 25.00 | 25.35 | 24.06 | 24.96 | 274,721 | +0.01(+0.04%) |
Mar 27, 2014 | 24.29 | 25.23 | 23.61 | 24.95 | 367,322 | +0.68(+2.80%) |
Mar 26, 2014 | 25.50 | 25.74 | 23.98 | 24.27 | 468,479 | -1.16(-4.56%) |
Mar 25, 2014 | 26.00 | 26.75 | 24.92 | 25.43 | 209,497 | -0.38(-1.47%) |
Mar 24, 2014 | 26.01 | 26.15 | 24.84 | 25.81 | 213,305 | +0.34(+1.33%) |
Mar 21, 2014 | 25.68 | 26.03 | 25.05 | 25.47 | 234,491 | -0.23(-0.89%) |
Mar 20, 2014 | 25.08 | 26.35 | 25.00 | 25.70 | 1,383,725 | -0.64(-2.43%) |
Mar 19, 2014 | 25.48 | 26.45 | 24.62 | 26.34 | 160,920 | +0.83(+3.25%) |
Mar 18, 2014 | 25.68 | 25.92 | 24.80 | 25.51 | 175,050 | -0.24(-0.93%) |
Mar 17, 2014 | 25.55 | 26.50 | 25.12 | 25.75 | 119,489 | +0.35(+1.38%) |
Mar 14, 2014 | 26.07 | 26.30 | 25.05 | 25.40 | 88,134 | -0.80(-3.05%) |
Mar 13, 2014 | 26.95 | 27.22 | 26.00 | 26.20 | 174,146 | -0.26(-0.98%) |
Mar 12, 2014 | 26.26 | 26.96 | 26.15 | 26.46 | 124,906 | +0.14(+0.53%) |
Mar 11, 2014 | 27.67 | 28.01 | 26.18 | 26.32 | 83,480 | -1.10(-4.01%) |
Mar 10, 2014 | 25.31 | 27.52 | 25.05 | 27.42 | 108,802 | +2.13(+8.42%) |
Mar 07, 2014 | 25.85 | 25.85 | 24.40 | 25.29 | 165,830 | -1.07(-4.06%) |
Mar 06, 2014 | 25.00 | 26.45 | 24.93 | 26.36 | 223,750 | +1.21(+4.81%) |
Mar 05, 2014 | 24.74 | 25.37 | 24.27 | 25.15 | 163,284 | +0.51(+2.07%) |
Mar 04, 2014 | 25.02 | 25.39 | 24.05 | 24.64 | 216,979 | -0.47(-1.87%) |