Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 10.15 | 10.26 | 10.07 | 10.08 | 85,376 | -0.06(-0.59%) |
Feb 26, 2015 | 10.17 | 10.33 | 10.06 | 10.14 | 105,079 | -0.01(-0.10%) |
Feb 25, 2015 | 9.990 | 10.26 | 9.920 | 10.15 | 136,967 | +0.21(+2.11%) |
Feb 24, 2015 | 9.710 | 10.22 | 9.630 | 9.940 | 187,607 | +0.21(+2.16%) |
Feb 23, 2015 | 9.770 | 9.770 | 9.500 | 9.730 | 151,477 | +0.05(+0.52%) |
Feb 20, 2015 | 9.650 | 9.760 | 9.380 | 9.680 | 101,898 | +0.03(+0.31%) |
Feb 19, 2015 | 9.550 | 9.800 | 9.500 | 9.650 | 140,879 | +0.13(+1.37%) |
Feb 18, 2015 | 9.820 | 9.900 | 9.502 | 9.520 | 103,904 | -0.28(-2.86%) |
Feb 17, 2015 | 10.02 | 10.22 | 9.720 | 9.800 | 201,634 | -0.08(-0.81%) |
Feb 13, 2015 | 9.540 | 9.880 | 9.880 | 9.880 | 232,100 | +0.49(+5.22%) |
Feb 12, 2015 | 9.240 | 9.770 | 9.000 | 9.390 | 284,662 | +0.54(+6.10%) |
Feb 11, 2015 | 8.750 | 8.890 | 8.663 | 8.850 | 52,076 | +0.04(+0.45%) |
Feb 10, 2015 | 8.770 | 8.918 | 8.450 | 8.810 | 108,925 | +0.11(+1.26%) |
Feb 09, 2015 | 9.170 | 9.248 | 8.670 | 8.700 | 116,085 | -0.47(-5.13%) |
Feb 06, 2015 | 8.820 | 9.240 | 8.740 | 9.170 | 135,170 | +0.31(+3.50%) |
Feb 05, 2015 | 9.250 | 9.280 | 8.780 | 8.860 | 135,717 | -0.28(-3.06%) |
Feb 04, 2015 | 8.730 | 9.220 | 8.690 | 9.140 | 176,059 | +0.46(+5.30%) |
Feb 03, 2015 | 8.590 | 8.690 | 8.500 | 8.680 | 293,198 | +0.06(+0.70%) |
Feb 02, 2015 | 8.630 | 8.670 | 8.530 | 8.620 | 97,928 | +0.04(+0.47%) |
Jan 30, 2015 | 8.610 | 8.780 | 8.500 | 8.580 | 202,843 | -0.08(-0.92%) |
Jan 29, 2015 | 8.750 | 8.896 | 8.550 | 8.660 | 151,639 | -0.15(-1.70%) |
Jan 28, 2015 | 9.050 | 9.090 | 8.750 | 8.810 | 242,275 | -0.16(-1.78%) |
Jan 27, 2015 | 8.980 | 9.030 | 8.800 | 8.970 | 180,301 | -0.07(-0.77%) |
Jan 26, 2015 | 9.170 | 9.309 | 8.920 | 9.040 | 253,461 | -0.13(-1.42%) |
Jan 23, 2015 | 9.600 | 9.800 | 9.010 | 9.170 | 355,304 | -0.37(-3.88%) |
Jan 22, 2015 | 10.73 | 10.73 | 9.420 | 9.540 | 512,840 | -1.81(-15.95%) |
Jan 21, 2015 | 11.44 | 11.58 | 11.34 | 11.35 | 107,243 | -0.15(-1.30%) |
Jan 20, 2015 | 10.76 | 11.58 | 10.65 | 11.50 | 161,785 | +0.72(+6.68%) |
Jan 16, 2015 | 10.51 | 10.92 | 10.24 | 10.78 | 93,991 | +0.24(+2.28%) |
Jan 15, 2015 | 11.20 | 11.20 | 10.36 | 10.54 | 187,317 | -0.63(-5.64%) |
Jan 14, 2015 | 11.04 | 11.20 | 10.92 | 11.17 | 36,362 | +0.07(+0.63%) |
Jan 13, 2015 | 11.32 | 11.49 | 10.80 | 11.10 | 118,093 | -0.10(-0.89%) |
Jan 12, 2015 | 11.66 | 11.71 | 11.13 | 11.20 | 58,581 | -0.51(-4.36%) |
Jan 09, 2015 | 11.82 | 11.82 | 11.64 | 11.71 | 42,827 | -0.11(-0.93%) |
Jan 08, 2015 | 11.70 | 11.83 | 11.59 | 11.82 | 50,390 | +0.22(+1.90%) |
Jan 07, 2015 | 11.81 | 11.81 | 11.51 | 11.60 | 73,003 | -0.09(-0.77%) |
Jan 06, 2015 | 12.04 | 12.04 | 11.39 | 11.69 | 89,533 | -0.26(-2.18%) |
Jan 05, 2015 | 12.27 | 12.27 | 11.87 | 11.95 | 137,368 | -0.21(-1.73%) |
Jan 02, 2015 | 12.66 | 12.69 | 11.87 | 12.16 | 89,598 | -0.46(-3.65%) |
Dec 31, 2014 | 12.71 | 12.62 | 12.62 | 12.62 | 131,700 | -0.13(-1.02%) |
Dec 30, 2014 | 12.98 | 13.09 | 12.70 | 12.75 | 86,274 | -0.33(-2.52%) |
Dec 29, 2014 | 13.21 | 13.28 | 13.00 | 13.08 | 99,501 | -0.16(-1.21%) |
Dec 26, 2014 | 13.13 | 13.30 | 13.08 | 13.24 | 42,545 | +0.27(+2.08%) |
Dec 24, 2014 | 12.84 | 12.97 | 12.97 | 12.97 | 35,800 | +0.10(+0.78%) |
Dec 23, 2014 | 12.99 | 13.30 | 12.86 | 12.87 | 41,053 | -0.09(-0.69%) |
Dec 22, 2014 | 13.51 | 13.64 | 12.89 | 12.96 | 78,491 | -0.55(-4.07%) |
Dec 19, 2014 | 13.11 | 13.68 | 13.07 | 13.51 | 276,140 | +0.45(+3.45%) |
Dec 18, 2014 | 13.20 | 13.31 | 13.05 | 13.06 | 73,301 | +0.00(+0.00%) |
Dec 17, 2014 | 12.93 | 13.09 | 12.74 | 13.06 | 74,553 | +0.18(+1.40%) |
Dec 16, 2014 | 12.81 | 13.08 | 12.72 | 12.88 | 84,566 | +0.09(+0.70%) |
Dec 15, 2014 | 13.17 | 13.18 | 12.75 | 12.79 | 53,610 | -0.40(-3.03%) |
Dec 12, 2014 | 13.22 | 13.22 | 12.90 | 13.19 | 43,475 | +0.11(+0.84%) |
Dec 11, 2014 | 13.02 | 13.48 | 12.90 | 13.08 | 62,808 | +0.23(+1.79%) |
Dec 10, 2014 | 13.61 | 13.96 | 12.78 | 12.85 | 130,510 | -0.78(-5.72%) |
Dec 09, 2014 | 12.80 | 13.64 | 12.80 | 13.63 | 116,433 | +0.62(+4.77%) |
Dec 08, 2014 | 12.91 | 13.36 | 12.82 | 13.01 | 122,516 | +0.19(+1.48%) |
Dec 05, 2014 | 12.62 | 12.87 | 12.61 | 12.82 | 46,324 | +0.21(+1.67%) |
Dec 04, 2014 | 12.66 | 12.66 | 12.56 | 12.61 | 70,723 | +0.02(+0.16%) |
Dec 03, 2014 | 12.73 | 12.87 | 12.57 | 12.59 | 41,454 | -0.07(-0.55%) |
Dec 02, 2014 | 12.73 | 12.89 | 12.55 | 12.66 | 54,950 | +0.04(+0.32%) |
Dec 01, 2014 | 13.16 | 13.25 | 12.59 | 12.62 | 92,000 | -0.51(-3.88%) |
Nov 28, 2014 | 12.59 | 13.44 | 12.58 | 13.13 | 139,953 | +0.51(+4.04%) |
Nov 26, 2014 | 12.61 | 12.62 | 12.62 | 12.62 | 32,200 | +0.02(+0.16%) |
Nov 25, 2014 | 12.70 | 12.77 | 12.56 | 12.60 | 89,739 | -0.12(-0.94%) |
Nov 24, 2014 | 12.60 | 12.72 | 12.52 | 12.72 | 46,638 | +0.14(+1.11%) |
Nov 21, 2014 | 12.61 | 12.75 | 12.43 | 12.58 | 55,532 | +0.08(+0.64%) |
Nov 20, 2014 | 12.47 | 12.68 | 12.37 | 12.50 | 44,319 | +0.03(+0.24%) |
Nov 19, 2014 | 12.82 | 12.82 | 12.42 | 12.47 | 58,927 | -0.31(-2.43%) |
Nov 18, 2014 | 12.74 | 13.00 | 12.54 | 12.78 | 71,176 | +0.06(+0.47%) |
Nov 17, 2014 | 12.86 | 12.86 | 12.56 | 12.72 | 56,821 | -0.09(-0.70%) |
Nov 14, 2014 | 12.52 | 12.85 | 12.45 | 12.81 | 45,870 | +0.30(+2.40%) |
Nov 13, 2014 | 12.51 | 12.77 | 12.37 | 12.51 | 50,821 | +0.02(+0.16%) |
Nov 12, 2014 | 12.71 | 12.72 | 12.42 | 12.49 | 42,944 | -0.24(-1.89%) |
Nov 11, 2014 | 12.71 | 12.78 | 12.43 | 12.73 | 74,647 | +0.18(+1.43%) |
Nov 10, 2014 | 12.50 | 12.72 | 12.38 | 12.55 | 45,746 | +0.11(+0.88%) |
Nov 07, 2014 | 12.48 | 12.56 | 12.26 | 12.44 | 63,844 | -0.02(-0.16%) |
Nov 06, 2014 | 12.38 | 12.56 | 12.27 | 12.46 | 52,229 | +0.02(+0.16%) |
Nov 05, 2014 | 12.58 | 12.69 | 12.30 | 12.44 | 67,402 | -0.07(-0.56%) |
Nov 04, 2014 | 12.63 | 12.84 | 12.15 | 12.51 | 126,864 | -0.25(-1.96%) |
Nov 03, 2014 | 13.09 | 13.45 | 12.74 | 12.76 | 82,350 | -0.33(-2.52%) |
Oct 31, 2014 | 12.80 | 13.28 | 12.76 | 13.09 | 111,917 | +0.51(+4.05%) |
Oct 30, 2014 | 12.57 | 12.78 | 12.55 | 12.58 | 52,931 | -0.01(-0.08%) |
Oct 29, 2014 | 12.93 | 13.02 | 12.54 | 12.59 | 60,341 | -0.47(-3.60%) |
Oct 28, 2014 | 12.52 | 13.14 | 12.36 | 13.06 | 69,673 | +0.54(+4.31%) |
Oct 27, 2014 | 12.26 | 12.54 | 12.19 | 12.52 | 60,409 | +0.33(+2.71%) |
Oct 24, 2014 | 12.25 | 12.31 | 12.09 | 12.19 | 98,246 | -0.06(-0.49%) |
Oct 23, 2014 | 12.24 | 12.52 | 12.15 | 12.25 | 52,742 | +0.08(+0.66%) |
Oct 22, 2014 | 12.21 | 12.52 | 12.11 | 12.17 | 115,055 | -0.04(-0.33%) |
Oct 21, 2014 | 12.72 | 12.79 | 12.07 | 12.21 | 190,500 | -0.53(-4.16%) |
Oct 20, 2014 | 13.22 | 13.23 | 12.66 | 12.74 | 118,232 | -0.48(-3.63%) |
Oct 17, 2014 | 13.40 | 13.43 | 13.10 | 13.22 | 124,535 | -0.11(-0.83%) |
Oct 16, 2014 | 13.08 | 13.68 | 12.24 | 13.33 | 261,731 | -1.53(-10.30%) |
Oct 15, 2014 | 14.82 | 15.29 | 14.35 | 14.86 | 167,663 | +0.01(+0.07%) |
Oct 14, 2014 | 14.78 | 14.93 | 14.62 | 14.85 | 89,694 | +0.27(+1.85%) |
Oct 13, 2014 | 14.36 | 14.94 | 14.36 | 14.58 | 64,929 | +0.18(+1.25%) |
Oct 10, 2014 | 14.66 | 14.82 | 14.38 | 14.40 | 49,668 | -0.35(-2.37%) |
Oct 09, 2014 | 15.52 | 15.52 | 14.73 | 14.75 | 51,192 | -0.74(-4.78%) |
Oct 08, 2014 | 15.42 | 15.50 | 15.25 | 15.49 | 53,004 | +0.05(+0.32%) |
Oct 07, 2014 | 15.65 | 15.92 | 15.38 | 15.44 | 37,622 | -0.36(-2.28%) |
Oct 06, 2014 | 16.00 | 16.09 | 15.43 | 15.80 | 59,507 | -0.06(-0.38%) |
Oct 03, 2014 | 15.98 | 16.26 | 15.81 | 15.86 | 36,568 | +0.06(+0.38%) |
Oct 02, 2014 | 15.21 | 15.93 | 15.21 | 15.80 | 62,443 | +0.53(+3.47%) |
Oct 01, 2014 | 15.50 | 15.60 | 15.04 | 15.27 | 71,181 | -0.23(-1.48%) |
Sep 30, 2014 | 15.67 | 15.76 | 15.50 | 15.50 | 68,886 | -0.25(-1.59%) |
Sep 29, 2014 | 15.74 | 15.84 | 15.58 | 15.75 | 38,529 | -0.13(-0.82%) |
Sep 26, 2014 | 15.74 | 15.92 | 15.73 | 15.88 | 16,860 | +0.15(+0.95%) |
Sep 25, 2014 | 15.93 | 15.93 | 15.56 | 15.73 | 42,813 | -0.26(-1.63%) |
Sep 24, 2014 | 15.93 | 16.07 | 15.83 | 15.99 | 13,420 | +0.07(+0.44%) |
Sep 23, 2014 | 16.05 | 16.17 | 15.86 | 15.92 | 88,809 | -0.07(-0.44%) |
Sep 22, 2014 | 15.94 | 16.05 | 15.80 | 15.99 | 45,160 | +0.04(+0.25%) |
Sep 19, 2014 | 16.39 | 16.43 | 15.85 | 15.95 | 187,793 | -0.34(-2.09%) |
Sep 18, 2014 | 16.08 | 16.30 | 16.00 | 16.29 | 34,368 | +0.26(+1.62%) |
Sep 17, 2014 | 16.36 | 16.44 | 15.80 | 16.03 | 80,817 | -0.32(-1.96%) |
Sep 16, 2014 | 16.30 | 16.65 | 16.30 | 16.35 | 40,167 | -0.06(-0.37%) |
Sep 15, 2014 | 16.78 | 16.83 | 16.36 | 16.41 | 61,275 | -0.39(-2.32%) |
Sep 12, 2014 | 16.97 | 16.98 | 16.78 | 16.80 | 50,176 | -0.12(-0.71%) |
Sep 11, 2014 | 16.83 | 17.00 | 16.83 | 16.92 | 50,597 | -0.18(-1.05%) |
Sep 10, 2014 | 16.90 | 17.30 | 16.89 | 17.10 | 78,151 | +0.22(+1.30%) |
Sep 09, 2014 | 17.20 | 17.33 | 16.84 | 16.88 | 47,642 | -0.33(-1.92%) |
Sep 08, 2014 | 17.22 | 17.28 | 16.90 | 17.21 | 46,365 | +0.05(+0.29%) |
Sep 05, 2014 | 17.33 | 17.33 | 16.98 | 17.16 | 22,188 | -0.21(-1.21%) |
Sep 04, 2014 | 17.39 | 17.39 | 17.17 | 17.37 | 26,815 | +0.08(+0.46%) |
Sep 03, 2014 | 17.15 | 17.33 | 17.08 | 17.29 | 46,377 | +0.23(+1.35%) |
Sep 02, 2014 | 17.18 | 17.23 | 16.97 | 17.06 | 30,386 | +0.01(+0.06%) |
Aug 29, 2014 | 17.05 | 17.05 | 17.05 | 17.05 | 23,600 | +0.00(+0.00%) |
Aug 28, 2014 | 17.05 | 17.05 | 17.04 | 17.05 | 23,378 | +0.00(+0.00%) |
Aug 27, 2014 | 17.23 | 17.23 | 17.00 | 17.05 | 24,191 | -0.16(-0.93%) |
Aug 26, 2014 | 17.31 | 17.31 | 17.09 | 17.21 | 45,856 | -0.09(-0.52%) |
Aug 25, 2014 | 17.50 | 17.50 | 17.16 | 17.30 | 29,636 | -0.13(-0.75%) |
Aug 22, 2014 | 17.40 | 17.49 | 17.22 | 17.43 | 33,967 | +0.03(+0.17%) |
Aug 21, 2014 | 17.15 | 17.40 | 16.95 | 17.40 | 26,218 | +0.31(+1.81%) |
Aug 20, 2014 | 17.21 | 17.23 | 17.00 | 17.09 | 23,439 | -0.16(-0.93%) |
Aug 19, 2014 | 17.44 | 17.44 | 17.05 | 17.25 | 26,257 | -0.10(-0.58%) |
Aug 18, 2014 | 17.39 | 17.41 | 17.27 | 17.35 | 28,242 | +0.20(+1.17%) |
Aug 15, 2014 | 17.35 | 17.35 | 16.99 | 17.15 | 54,332 | -0.09(-0.52%) |
Aug 14, 2014 | 17.13 | 17.32 | 17.01 | 17.24 | 36,014 | +0.16(+0.94%) |
Aug 13, 2014 | 17.29 | 17.30 | 17.08 | 17.08 | 22,564 | -0.10(-0.58%) |
Aug 12, 2014 | 17.29 | 17.36 | 16.97 | 17.18 | 28,929 | -0.13(-0.75%) |
Aug 11, 2014 | 17.02 | 17.48 | 17.02 | 17.31 | 42,477 | +0.31(+1.82%) |
Aug 08, 2014 | 16.98 | 17.18 | 16.88 | 17.00 | 42,513 | +0.08(+0.47%) |
Aug 07, 2014 | 17.21 | 17.32 | 16.85 | 16.92 | 79,291 | -0.17(-0.99%) |
Aug 06, 2014 | 16.90 | 17.35 | 16.90 | 17.09 | 45,593 | +0.02(+0.12%) |
Aug 05, 2014 | 17.08 | 17.13 | 16.81 | 17.07 | 57,093 | -0.05(-0.29%) |
Aug 04, 2014 | 16.80 | 17.35 | 16.65 | 17.12 | 50,344 | +0.39(+2.33%) |
Aug 01, 2014 | 17.21 | 17.21 | 16.53 | 16.73 | 62,614 | -0.51(-2.96%) |
Jul 31, 2014 | 17.24 | 17.37 | 17.10 | 17.24 | 48,096 | -0.18(-1.03%) |
Jul 30, 2014 | 17.50 | 17.50 | 17.27 | 17.42 | 51,873 | -0.02(-0.11%) |
Jul 29, 2014 | 17.32 | 17.42 | 17.14 | 17.44 | 62,537 | +0.16(+0.93%) |
Jul 28, 2014 | 17.66 | 17.66 | 17.14 | 17.28 | 108,401 | -0.24(-1.37%) |
Jul 25, 2014 | 17.45 | 17.61 | 17.35 | 17.52 | 54,079 | -0.05(-0.28%) |
Jul 24, 2014 | 17.59 | 17.82 | 17.45 | 17.57 | 44,384 | -0.01(-0.06%) |
Jul 23, 2014 | 17.62 | 17.77 | 17.54 | 17.58 | 54,622 | -0.01(-0.06%) |
Jul 22, 2014 | 17.82 | 18.12 | 17.53 | 17.59 | 70,010 | -0.18(-1.01%) |
Jul 21, 2014 | 17.48 | 17.88 | 17.25 | 17.77 | 59,734 | +0.21(+1.20%) |
Jul 18, 2014 | 17.41 | 17.59 | 16.78 | 17.56 | 226,865 | -0.03(-0.17%) |
Jul 17, 2014 | 18.10 | 19.18 | 17.50 | 17.59 | 320,842 | -1.40(-7.37%) |
Jul 16, 2014 | 18.87 | 19.23 | 18.58 | 18.99 | 145,424 | +0.31(+1.66%) |
Jul 15, 2014 | 19.06 | 19.06 | 18.57 | 18.68 | 72,952 | -0.36(-1.89%) |
Jul 14, 2014 | 19.38 | 19.38 | 18.88 | 19.04 | 75,738 | -0.04(-0.21%) |
Jul 11, 2014 | 18.78 | 19.13 | 18.51 | 19.08 | 48,040 | +0.33(+1.76%) |
Jul 10, 2014 | 18.38 | 18.97 | 18.21 | 18.75 | 71,271 | +0.01(+0.05%) |
Jul 09, 2014 | 18.56 | 18.79 | 18.19 | 18.74 | 74,542 | +0.30(+1.63%) |
Jul 08, 2014 | 19.02 | 19.02 | 18.32 | 18.44 | 72,315 | -0.55(-2.90%) |
Jul 07, 2014 | 19.62 | 19.62 | 18.92 | 18.99 | 82,921 | -0.61(-3.11%) |
Jul 03, 2014 | 19.49 | 19.60 | 19.60 | 19.60 | 43,500 | +0.12(+0.62%) |
Jul 02, 2014 | 19.40 | 19.65 | 19.38 | 19.48 | 108,170 | +0.15(+0.78%) |
Jul 01, 2014 | 19.39 | 19.46 | 19.26 | 19.33 | 59,985 | -0.02(-0.10%) |
Jun 30, 2014 | 18.78 | 19.42 | 18.73 | 19.35 | 38,066 | +0.52(+2.76%) |
Jun 27, 2014 | 18.98 | 19.30 | 18.72 | 18.83 | 210,420 | -0.29(-1.52%) |
Jun 26, 2014 | 19.39 | 19.45 | 19.06 | 19.12 | 25,151 | -0.30(-1.54%) |
Jun 25, 2014 | 19.29 | 19.47 | 19.22 | 19.42 | 43,169 | +0.11(+0.57%) |
Jun 24, 2014 | 19.25 | 19.66 | 19.19 | 19.31 | 62,678 | +0.09(+0.47%) |
Jun 23, 2014 | 19.00 | 19.32 | 18.94 | 19.22 | 79,382 | +0.23(+1.21%) |
Jun 20, 2014 | 19.39 | 19.39 | 18.67 | 18.99 | 113,148 | -0.29(-1.50%) |
Jun 19, 2014 | 19.18 | 19.42 | 18.50 | 19.28 | 44,990 | +0.21(+1.10%) |
Jun 18, 2014 | 19.06 | 19.09 | 18.84 | 19.07 | 45,602 | +0.01(+0.05%) |
Jun 17, 2014 | 18.67 | 19.20 | 18.62 | 19.06 | 55,221 | +0.46(+2.47%) |
Jun 16, 2014 | 18.90 | 18.92 | 18.36 | 18.60 | 53,382 | -0.26(-1.38%) |
Jun 13, 2014 | 18.83 | 18.99 | 18.68 | 18.86 | 23,435 | +0.13(+0.69%) |
Jun 12, 2014 | 18.95 | 19.16 | 18.64 | 18.73 | 39,062 | -0.20(-1.06%) |
Jun 11, 2014 | 19.43 | 19.43 | 18.83 | 18.93 | 32,122 | -0.35(-1.82%) |
Jun 10, 2014 | 19.20 | 19.45 | 19.04 | 19.28 | 37,162 | +0.20(+1.05%) |
Jun 06, 2014 | 18.97 | 19.23 | 18.78 | 19.08 | 57,467 | +0.23(+1.22%) |
Jun 05, 2014 | 18.38 | 19.02 | 18.32 | 18.85 | 170,141 | +0.46(+2.50%) |
Jun 04, 2014 | 18.28 | 18.46 | 18.14 | 18.39 | 66,363 | -0.04(-0.22%) |
Jun 03, 2014 | 18.73 | 18.82 | 18.30 | 18.43 | 79,428 | -0.46(-2.44%) |
Jun 02, 2014 | 19.30 | 19.42 | 18.54 | 18.89 | 72,869 | -0.36(-1.87%) |
May 30, 2014 | 19.46 | 19.47 | 19.19 | 19.25 | 67,701 | -0.20(-1.03%) |
May 29, 2014 | 19.23 | 19.53 | 19.22 | 19.45 | 72,255 | +0.03(+0.15%) |
May 28, 2014 | 19.43 | 19.66 | 19.30 | 19.42 | 75,721 | +0.01(+0.05%) |
May 27, 2014 | 19.11 | 19.46 | 19.00 | 19.41 | 77,343 | +0.38(+2.00%) |
May 23, 2014 | 18.31 | 19.03 | 19.03 | 19.03 | 88,600 | +0.74(+4.05%) |
May 22, 2014 | 18.30 | 18.51 | 18.04 | 18.29 | 40,019 | -0.01(-0.05%) |
May 21, 2014 | 18.41 | 18.41 | 17.92 | 18.30 | 45,884 | -0.00(-0.03%) |
May 20, 2014 | 18.48 | 18.73 | 18.02 | 18.30 | 82,522 | -0.29(-1.53%) |
May 19, 2014 | 18.73 | 18.81 | 18.24 | 18.59 | 69,605 | -0.15(-0.80%) |
May 16, 2014 | 18.21 | 18.78 | 18.00 | 18.74 | 90,200 | +0.50(+2.74%) |
May 15, 2014 | 18.08 | 18.28 | 17.96 | 18.24 | 84,258 | +0.14(+0.77%) |
May 14, 2014 | 18.32 | 18.35 | 18.04 | 18.10 | 81,344 | -0.11(-0.60%) |
May 13, 2014 | 18.80 | 18.80 | 18.09 | 18.21 | 68,463 | -0.66(-3.50%) |
May 12, 2014 | 17.75 | 19.00 | 17.72 | 18.87 | 135,915 | +1.34(+7.64%) |
May 09, 2014 | 17.34 | 17.58 | 17.23 | 17.53 | 102,167 | +0.15(+0.86%) |
May 08, 2014 | 17.39 | 17.96 | 17.28 | 17.38 | 87,960 | -0.10(-0.57%) |
May 07, 2014 | 17.65 | 17.81 | 17.31 | 17.48 | 98,406 | -0.39(-2.18%) |
May 06, 2014 | 17.94 | 18.02 | 17.64 | 17.87 | 76,593 | -0.14(-0.78%) |
May 05, 2014 | 18.18 | 18.20 | 17.91 | 18.01 | 88,835 | -0.18(-0.99%) |
May 02, 2014 | 18.26 | 18.59 | 18.14 | 18.19 | 74,844 | -0.09(-0.49%) |
May 01, 2014 | 17.91 | 18.40 | 17.62 | 18.28 | 119,797 | +0.34(+1.90%) |
Apr 30, 2014 | 17.79 | 18.07 | 17.44 | 17.94 | 95,277 | +0.10(+0.56%) |
Apr 29, 2014 | 17.63 | 18.03 | 17.44 | 17.84 | 127,840 | +0.34(+1.94%) |
Apr 28, 2014 | 17.63 | 17.98 | 17.27 | 17.50 | 172,542 | -0.05(-0.28%) |
Apr 25, 2014 | 17.64 | 17.69 | 17.40 | 17.55 | 233,486 | -0.18(-1.02%) |
Apr 24, 2014 | 17.68 | 18.04 | 17.34 | 17.73 | 626,499 | +0.25(+1.43%) |
Apr 23, 2014 | 17.55 | 17.67 | 17.17 | 17.48 | 344,786 | -0.08(-0.46%) |
Apr 22, 2014 | 17.07 | 17.99 | 17.07 | 17.56 | 263,819 | +0.47(+2.75%) |
Apr 21, 2014 | 17.32 | 17.66 | 17.03 | 17.09 | 360,185 | -0.26(-1.50%) |
Apr 17, 2014 | 18.00 | 17.35 | 17.35 | 17.35 | 425,000 | -1.77(-9.26%) |
Apr 16, 2014 | 19.55 | 19.70 | 19.05 | 19.12 | 107,813 | -0.24(-1.24%) |
Apr 15, 2014 | 19.72 | 19.72 | 18.97 | 19.36 | 98,787 | -0.22(-1.12%) |
Apr 14, 2014 | 20.46 | 20.51 | 19.15 | 19.58 | 139,452 | -0.74(-3.64%) |
Apr 11, 2014 | 21.01 | 21.25 | 20.02 | 20.32 | 115,516 | -0.93(-4.38%) |
Apr 10, 2014 | 22.47 | 22.47 | 21.10 | 21.25 | 125,277 | -1.32(-5.85%) |
Apr 09, 2014 | 22.50 | 22.59 | 22.23 | 22.57 | 37,425 | +0.07(+0.31%) |
Apr 08, 2014 | 22.47 | 22.99 | 22.26 | 22.50 | 46,370 | +0.13(+0.58%) |
Apr 07, 2014 | 22.37 | 22.73 | 22.11 | 22.37 | 63,094 | -0.18(-0.80%) |
Apr 04, 2014 | 23.53 | 23.53 | 22.23 | 22.55 | 74,111 | -0.80(-3.43%) |
Apr 03, 2014 | 23.41 | 23.55 | 23.24 | 23.35 | 65,031 | -0.13(-0.55%) |
Apr 02, 2014 | 23.34 | 23.55 | 23.20 | 23.48 | 50,178 | +0.25(+1.08%) |
Apr 01, 2014 | 22.87 | 23.32 | 22.72 | 23.23 | 69,913 | +0.33(+1.44%) |
Mar 31, 2014 | 22.91 | 23.39 | 22.72 | 22.90 | 35,861 | +0.05(+0.22%) |
Mar 28, 2014 | 22.53 | 23.01 | 22.53 | 22.85 | 104,924 | +0.29(+1.29%) |
Mar 27, 2014 | 22.29 | 22.72 | 22.09 | 22.56 | 72,179 | +0.31(+1.39%) |
Mar 26, 2014 | 22.85 | 22.85 | 22.18 | 22.25 | 62,673 | -0.45(-1.98%) |
Mar 25, 2014 | 22.47 | 22.89 | 22.27 | 22.70 | 55,042 | +0.35(+1.57%) |
Mar 24, 2014 | 22.39 | 22.41 | 21.85 | 22.35 | 113,853 | +0.00(+0.00%) |
Mar 21, 2014 | 22.52 | 22.90 | 22.22 | 22.35 | 106,495 | -0.15(-0.67%) |
Mar 20, 2014 | 22.83 | 22.83 | 22.35 | 22.50 | 38,124 | -0.42(-1.83%) |
Mar 19, 2014 | 23.08 | 23.11 | 22.52 | 22.92 | 55,389 | -0.10(-0.43%) |
Mar 18, 2014 | 22.82 | 23.25 | 22.62 | 23.02 | 33,290 | +0.25(+1.10%) |
Mar 17, 2014 | 22.49 | 22.85 | 22.31 | 22.77 | 34,570 | +0.26(+1.16%) |
Mar 14, 2014 | 22.54 | 22.61 | 22.22 | 22.51 | 31,105 | -0.07(-0.31%) |
Mar 13, 2014 | 23.55 | 23.79 | 22.57 | 22.58 | 60,246 | -0.74(-3.17%) |
Mar 12, 2014 | 23.00 | 23.42 | 22.75 | 23.32 | 33,485 | +0.18(+0.78%) |
Mar 11, 2014 | 23.99 | 23.99 | 23.00 | 23.14 | 64,355 | -0.78(-3.26%) |
Mar 10, 2014 | 24.02 | 24.11 | 23.71 | 23.92 | 42,606 | -0.20(-0.83%) |
Mar 07, 2014 | 24.18 | 24.27 | 23.66 | 24.12 | 57,262 | +0.11(+0.46%) |
Mar 06, 2014 | 24.18 | 24.25 | 23.95 | 24.01 | 36,331 | -0.08(-0.33%) |
Mar 05, 2014 | 23.92 | 24.17 | 23.82 | 24.09 | 43,895 | +0.07(+0.29%) |
Mar 04, 2014 | 23.84 | 24.19 | 23.75 | 24.02 | 80,763 | +0.45(+1.91%) |