Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 10.93 | 11.51 | 10.79 | 11.11 | 109,305 | +0.19(+1.74%) |
Mar 30, 2015 | 10.51 | 11.16 | 10.38 | 10.92 | 87,127 | +0.49(+4.70%) |
Mar 27, 2015 | 10.32 | 10.49 | 10.02 | 10.43 | 34,505 | +0.14(+1.36%) |
Mar 26, 2015 | 10.25 | 10.63 | 10.15 | 10.29 | 68,921 | +0.06(+0.59%) |
Mar 25, 2015 | 12.27 | 12.27 | 10.12 | 10.23 | 166,001 | -1.28(-11.12%) |
Mar 24, 2015 | 11.39 | 11.70 | 11.25 | 11.51 | 76,628 | +0.16(+1.41%) |
Mar 23, 2015 | 12.43 | 12.61 | 11.31 | 11.35 | 171,191 | -1.11(-8.91%) |
Mar 20, 2015 | 13.06 | 13.19 | 12.42 | 12.46 | 100,634 | -0.54(-4.15%) |
Mar 19, 2015 | 12.89 | 13.16 | 12.87 | 13.00 | 119,636 | +0.13(+1.01%) |
Mar 18, 2015 | 12.81 | 13.07 | 12.64 | 12.87 | 113,322 | +0.05(+0.39%) |
Mar 17, 2015 | 12.97 | 13.29 | 12.37 | 12.82 | 200,423 | -0.16(-1.23%) |
Mar 16, 2015 | 13.56 | 13.90 | 12.59 | 12.98 | 241,492 | -0.26(-1.96%) |
Mar 13, 2015 | 11.56 | 13.29 | 11.41 | 13.24 | 575,957 | +1.81(+15.84%) |
Mar 12, 2015 | 11.60 | 11.60 | 11.27 | 11.43 | 89,077 | -0.04(-0.35%) |
Mar 11, 2015 | 11.51 | 11.56 | 11.26 | 11.47 | 59,760 | +0.04(+0.35%) |
Mar 10, 2015 | 11.45 | 11.75 | 11.40 | 11.43 | 72,630 | -0.02(-0.17%) |
Mar 09, 2015 | 11.19 | 11.55 | 10.81 | 11.45 | 124,627 | +0.30(+2.69%) |
Mar 06, 2015 | 11.04 | 11.50 | 10.93 | 11.15 | 236,629 | +0.12(+1.09%) |
Mar 05, 2015 | 10.20 | 11.22 | 10.20 | 11.03 | 207,771 | +0.83(+8.14%) |
Mar 04, 2015 | 9.480 | 10.73 | 9.360 | 10.20 | 138,679 | +0.72(+7.59%) |
Mar 03, 2015 | 9.140 | 9.520 | 8.920 | 9.480 | 37,288 | +0.40(+4.41%) |
Mar 02, 2015 | 9.180 | 9.450 | 9.010 | 9.080 | 76,833 | -0.18(-1.94%) |
Feb 27, 2015 | 9.400 | 9.400 | 9.070 | 9.260 | 64,418 | -0.19(-2.01%) |
Feb 26, 2015 | 9.610 | 9.620 | 9.140 | 9.450 | 60,360 | -0.11(-1.15%) |
Feb 25, 2015 | 9.860 | 9.864 | 9.360 | 9.560 | 101,073 | -0.33(-3.34%) |
Feb 24, 2015 | 9.920 | 10.13 | 9.720 | 9.890 | 62,724 | -0.01(-0.10%) |
Feb 23, 2015 | 10.36 | 10.39 | 9.660 | 9.900 | 77,593 | -0.24(-2.37%) |
Feb 20, 2015 | 10.12 | 10.24 | 9.740 | 10.14 | 73,369 | +0.09(+0.90%) |
Feb 19, 2015 | 10.10 | 10.18 | 9.920 | 10.05 | 34,267 | -0.10(-0.99%) |
Feb 18, 2015 | 9.710 | 10.23 | 9.689 | 10.15 | 58,996 | +0.62(+6.51%) |
Feb 17, 2015 | 9.260 | 9.590 | 9.105 | 9.530 | 79,565 | +0.21(+2.25%) |
Feb 13, 2015 | 8.850 | 9.320 | 9.320 | 9.320 | 134,000 | +0.51(+5.79%) |
Feb 12, 2015 | 9.230 | 9.500 | 8.620 | 8.810 | 150,936 | -0.19(-2.11%) |
Feb 11, 2015 | 9.110 | 9.110 | 8.810 | 9.000 | 51,298 | -0.10(-1.10%) |
Feb 10, 2015 | 9.260 | 9.270 | 8.930 | 9.100 | 90,965 | -0.12(-1.30%) |
Feb 09, 2015 | 9.860 | 9.860 | 9.200 | 9.220 | 102,824 | -0.30(-3.15%) |
Feb 06, 2015 | 9.920 | 9.920 | 9.460 | 9.520 | 112,371 | -0.28(-2.86%) |
Feb 05, 2015 | 9.420 | 9.980 | 9.190 | 9.800 | 148,743 | +0.49(+5.26%) |
Feb 04, 2015 | 9.250 | 9.630 | 8.880 | 9.310 | 58,084 | +0.06(+0.65%) |
Feb 03, 2015 | 9.340 | 9.691 | 8.970 | 9.250 | 87,184 | -0.08(-0.86%) |
Feb 02, 2015 | 10.24 | 10.42 | 9.150 | 9.330 | 159,404 | -0.94(-9.15%) |
Jan 30, 2015 | 10.67 | 11.01 | 10.11 | 10.27 | 112,341 | -0.56(-5.17%) |
Jan 29, 2015 | 10.85 | 10.99 | 10.31 | 10.83 | 43,613 | +0.04(+0.37%) |
Jan 28, 2015 | 11.43 | 11.50 | 10.71 | 10.79 | 68,891 | -0.64(-5.60%) |
Jan 27, 2015 | 11.31 | 11.50 | 11.25 | 11.43 | 94,720 | +0.09(+0.79%) |
Jan 26, 2015 | 10.79 | 11.47 | 10.60 | 11.34 | 133,045 | +0.73(+6.88%) |
Jan 23, 2015 | 10.50 | 10.78 | 10.31 | 10.61 | 113,306 | +0.14(+1.34%) |
Jan 22, 2015 | 10.35 | 10.69 | 10.16 | 10.47 | 105,477 | +0.14(+1.36%) |
Jan 21, 2015 | 10.89 | 10.89 | 10.09 | 10.33 | 155,014 | -0.56(-5.14%) |
Jan 20, 2015 | 10.88 | 11.24 | 10.22 | 10.89 | 207,471 | +0.06(+0.55%) |
Jan 16, 2015 | 10.02 | 10.91 | 10.00 | 10.83 | 114,736 | +0.81(+8.08%) |
Jan 15, 2015 | 11.09 | 11.21 | 9.950 | 10.02 | 133,233 | -0.97(-8.83%) |
Jan 14, 2015 | 10.96 | 11.17 | 10.55 | 10.99 | 120,568 | +0.03(+0.27%) |
Jan 13, 2015 | 11.33 | 11.54 | 10.83 | 10.96 | 206,709 | -0.47(-4.11%) |
Jan 12, 2015 | 11.50 | 11.53 | 10.98 | 11.43 | 239,297 | -0.07(-0.61%) |
Jan 09, 2015 | 11.13 | 11.70 | 10.79 | 11.50 | 244,793 | +0.40(+3.60%) |
Jan 08, 2015 | 11.50 | 11.50 | 11.06 | 11.10 | 73,776 | -0.33(-2.89%) |
Jan 07, 2015 | 11.22 | 11.54 | 11.09 | 11.43 | 211,854 | +0.37(+3.35%) |
Jan 06, 2015 | 11.15 | 11.50 | 10.80 | 11.06 | 93,342 | -0.03(-0.27%) |
Jan 05, 2015 | 11.35 | 11.38 | 10.78 | 11.09 | 166,148 | -0.41(-3.57%) |
Jan 02, 2015 | 11.61 | 11.64 | 11.25 | 11.50 | 127,674 | -0.14(-1.20%) |
Dec 31, 2014 | 11.64 | 11.64 | 11.64 | 11.64 | 210,700 | +0.03(+0.26%) |
Dec 30, 2014 | 11.44 | 11.69 | 11.31 | 11.61 | 100,202 | +0.25(+2.20%) |
Dec 29, 2014 | 11.25 | 11.67 | 11.21 | 11.36 | 102,587 | -0.13(-1.13%) |
Dec 26, 2014 | 11.26 | 11.50 | 11.09 | 11.49 | 70,340 | +0.26(+2.32%) |
Dec 24, 2014 | 11.50 | 11.23 | 11.23 | 11.23 | 69,300 | -0.31(-2.69%) |
Dec 23, 2014 | 12.44 | 12.44 | 11.39 | 11.54 | 161,819 | -0.70(-5.72%) |
Dec 22, 2014 | 12.05 | 12.30 | 11.74 | 12.24 | 139,883 | +0.34(+2.86%) |
Dec 19, 2014 | 11.85 | 12.43 | 11.78 | 11.90 | 693,795 | -0.09(-0.75%) |
Dec 18, 2014 | 11.87 | 12.11 | 11.34 | 11.99 | 215,259 | +0.12(+1.01%) |
Dec 17, 2014 | 11.05 | 12.02 | 11.05 | 11.87 | 197,936 | +0.84(+7.62%) |
Dec 16, 2014 | 10.56 | 11.33 | 10.56 | 11.03 | 196,276 | +0.44(+4.15%) |
Dec 15, 2014 | 11.22 | 11.62 | 10.56 | 10.59 | 189,143 | -0.74(-6.53%) |
Dec 12, 2014 | 10.85 | 11.49 | 10.85 | 11.33 | 131,642 | +0.25(+2.26%) |
Dec 11, 2014 | 11.56 | 11.74 | 10.95 | 11.08 | 115,783 | -0.37(-3.23%) |
Dec 10, 2014 | 12.04 | 12.11 | 11.24 | 11.45 | 114,759 | -0.69(-5.68%) |
Dec 09, 2014 | 11.37 | 12.15 | 11.02 | 12.14 | 213,535 | +0.60(+5.20%) |
Dec 08, 2014 | 10.71 | 11.68 | 10.63 | 11.54 | 283,920 | +1.09(+10.43%) |
Dec 05, 2014 | 10.32 | 10.94 | 10.30 | 10.45 | 152,190 | +0.16(+1.55%) |
Dec 04, 2014 | 10.64 | 10.90 | 10.16 | 10.29 | 164,132 | -0.41(-3.83%) |
Dec 03, 2014 | 11.49 | 11.65 | 10.15 | 10.70 | 467,831 | -0.73(-6.39%) |
Dec 02, 2014 | 11.62 | 11.98 | 11.26 | 11.43 | 143,268 | -0.12(-1.04%) |
Dec 01, 2014 | 12.29 | 12.44 | 11.50 | 11.55 | 155,786 | -0.53(-4.39%) |
Nov 28, 2014 | 12.51 | 12.86 | 12.01 | 12.08 | 99,598 | -1.04(-7.93%) |
Nov 26, 2014 | 13.06 | 13.12 | 13.12 | 13.12 | 96,900 | +0.00(+0.00%) |
Nov 25, 2014 | 13.78 | 13.85 | 12.63 | 13.12 | 257,661 | -0.61(-4.44%) |
Nov 24, 2014 | 14.26 | 14.26 | 13.67 | 13.73 | 210,652 | -0.58(-4.05%) |
Nov 21, 2014 | 15.10 | 15.13 | 14.27 | 14.31 | 129,116 | -0.50(-3.38%) |
Nov 20, 2014 | 15.46 | 15.46 | 14.35 | 14.81 | 197,706 | -0.43(-2.82%) |
Nov 19, 2014 | 14.06 | 15.31 | 14.06 | 15.24 | 331,356 | +1.16(+8.24%) |
Nov 18, 2014 | 13.01 | 14.18 | 13.01 | 14.08 | 311,093 | +1.13(+8.73%) |
Nov 17, 2014 | 12.15 | 13.23 | 12.13 | 12.95 | 314,587 | +0.97(+8.10%) |
Nov 14, 2014 | 11.38 | 12.19 | 11.38 | 11.98 | 162,543 | +0.68(+6.02%) |
Nov 13, 2014 | 12.18 | 12.63 | 11.23 | 11.30 | 305,482 | -0.91(-7.45%) |
Nov 12, 2014 | 10.40 | 12.39 | 10.12 | 12.21 | 402,020 | +1.85(+17.86%) |
Nov 11, 2014 | 9.630 | 10.39 | 9.320 | 10.36 | 351,554 | +1.37(+15.18%) |
Nov 10, 2014 | 10.28 | 10.28 | 8.600 | 8.995 | 629,559 | -1.71(-15.93%) |
Nov 07, 2014 | 10.46 | 10.76 | 10.30 | 10.70 | 139,050 | +0.33(+3.18%) |
Nov 06, 2014 | 10.77 | 11.00 | 10.27 | 10.37 | 176,076 | -0.35(-3.26%) |
Nov 05, 2014 | 11.11 | 11.70 | 10.47 | 10.72 | 220,515 | -0.28(-2.55%) |
Nov 04, 2014 | 12.05 | 12.32 | 10.98 | 11.00 | 377,543 | -1.20(-9.84%) |
Nov 03, 2014 | 12.74 | 12.80 | 12.14 | 12.20 | 254,840 | -0.76(-5.86%) |
Oct 31, 2014 | 13.60 | 13.63 | 12.85 | 12.96 | 174,985 | -0.15(-1.14%) |
Oct 30, 2014 | 13.08 | 13.66 | 13.04 | 13.11 | 188,721 | +0.12(+0.92%) |
Oct 29, 2014 | 12.75 | 13.64 | 12.75 | 12.99 | 361,664 | +0.24(+1.88%) |
Oct 28, 2014 | 13.31 | 14.29 | 12.36 | 12.75 | 553,723 | -1.22(-8.73%) |
Oct 27, 2014 | 17.80 | 19.72 | 19.72 | 13.97 | 2,242,596 | -5.75(-29.16%) |
Oct 24, 2014 | 19.31 | 20.00 | 19.28 | 19.72 | 55,000 | +0.45(+2.34%) |
Oct 23, 2014 | 19.74 | 19.74 | 19.11 | 19.27 | 94,204 | -0.27(-1.38%) |
Oct 22, 2014 | 19.80 | 19.98 | 19.32 | 19.54 | 96,102 | -0.63(-3.12%) |
Oct 21, 2014 | 20.63 | 20.70 | 20.00 | 20.17 | 187,068 | -0.26(-1.27%) |
Oct 20, 2014 | 20.40 | 20.75 | 20.05 | 20.43 | 186,924 | -0.06(-0.29%) |
Oct 17, 2014 | 21.11 | 21.75 | 20.19 | 20.49 | 178,713 | -0.11(-0.53%) |
Oct 16, 2014 | 20.05 | 20.83 | 19.55 | 20.60 | 127,406 | -0.07(-0.34%) |
Oct 15, 2014 | 19.55 | 20.83 | 19.13 | 20.67 | 156,417 | +0.72(+3.61%) |
Oct 14, 2014 | 20.28 | 20.57 | 19.72 | 19.95 | 271,938 | -0.19(-0.94%) |
Oct 13, 2014 | 20.82 | 20.82 | 20.10 | 20.14 | 142,457 | -0.67(-3.22%) |
Oct 10, 2014 | 20.63 | 21.07 | 20.36 | 20.81 | 113,558 | +0.06(+0.29%) |
Oct 09, 2014 | 21.15 | 21.22 | 20.67 | 20.75 | 72,748 | -0.52(-2.44%) |
Oct 08, 2014 | 20.87 | 21.42 | 20.38 | 21.27 | 86,531 | +0.38(+1.82%) |
Oct 07, 2014 | 21.01 | 21.24 | 20.70 | 20.89 | 64,807 | -0.45(-2.11%) |
Oct 06, 2014 | 20.69 | 21.62 | 20.35 | 21.34 | 107,263 | +0.64(+3.09%) |
Oct 03, 2014 | 20.90 | 21.04 | 20.53 | 20.70 | 56,184 | -0.02(-0.10%) |
Oct 02, 2014 | 20.70 | 21.14 | 20.30 | 20.72 | 103,515 | +0.02(+0.10%) |
Oct 01, 2014 | 21.49 | 21.70 | 20.52 | 20.70 | 185,457 | -1.43(-6.46%) |
Sep 30, 2014 | 22.66 | 23.41 | 22.02 | 22.13 | 134,439 | -0.62(-2.73%) |
Sep 29, 2014 | 22.61 | 22.89 | 22.07 | 22.75 | 52,615 | -0.08(-0.35%) |
Sep 26, 2014 | 21.67 | 23.08 | 21.35 | 22.83 | 102,541 | +1.31(+6.09%) |
Sep 25, 2014 | 20.81 | 21.78 | 20.52 | 21.52 | 127,679 | +0.66(+3.16%) |
Sep 24, 2014 | 20.15 | 21.06 | 20.15 | 20.86 | 71,804 | +0.61(+3.01%) |
Sep 23, 2014 | 20.47 | 20.55 | 20.11 | 20.25 | 122,790 | -0.50(-2.41%) |
Sep 22, 2014 | 21.70 | 21.70 | 20.69 | 20.75 | 172,015 | -1.12(-5.12%) |
Sep 19, 2014 | 22.64 | 22.85 | 21.82 | 21.87 | 95,656 | -0.62(-2.76%) |
Sep 18, 2014 | 22.71 | 23.00 | 22.32 | 22.49 | 59,769 | -0.04(-0.18%) |
Sep 17, 2014 | 21.50 | 22.73 | 21.00 | 22.53 | 119,262 | +1.09(+5.08%) |
Sep 16, 2014 | 20.35 | 21.50 | 20.10 | 21.44 | 182,556 | +0.98(+4.79%) |
Sep 15, 2014 | 21.12 | 21.12 | 20.11 | 20.46 | 101,621 | -0.62(-2.94%) |
Sep 12, 2014 | 21.77 | 21.97 | 20.95 | 21.08 | 105,383 | -0.68(-3.13%) |
Sep 11, 2014 | 21.57 | 22.39 | 21.55 | 21.76 | 127,712 | -0.04(-0.18%) |
Sep 10, 2014 | 22.04 | 22.12 | 21.38 | 21.80 | 125,076 | -0.31(-1.40%) |
Sep 09, 2014 | 22.02 | 22.49 | 22.00 | 22.11 | 145,307 | -0.19(-0.85%) |
Sep 08, 2014 | 22.41 | 22.64 | 22.00 | 22.30 | 135,286 | -0.20(-0.89%) |
Sep 05, 2014 | 22.37 | 22.79 | 22.14 | 22.50 | 80,479 | -0.09(-0.40%) |
Sep 04, 2014 | 23.46 | 23.46 | 22.13 | 22.59 | 109,786 | -0.83(-3.54%) |
Sep 03, 2014 | 22.86 | 23.63 | 22.51 | 23.42 | 107,342 | +0.80(+3.54%) |
Sep 02, 2014 | 22.81 | 23.16 | 22.31 | 22.62 | 120,137 | +0.11(+0.49%) |
Aug 29, 2014 | 22.08 | 22.51 | 22.51 | 22.51 | 95,700 | +0.66(+3.02%) |
Aug 28, 2014 | 22.32 | 22.72 | 21.81 | 21.85 | 76,462 | -0.80(-3.53%) |
Aug 27, 2014 | 23.28 | 23.41 | 22.58 | 22.65 | 49,065 | -0.66(-2.83%) |
Aug 26, 2014 | 23.02 | 23.75 | 22.76 | 23.31 | 66,568 | +0.39(+1.70%) |
Aug 25, 2014 | 22.51 | 23.14 | 21.98 | 22.92 | 107,766 | +0.56(+2.50%) |
Aug 22, 2014 | 22.16 | 22.54 | 21.75 | 22.36 | 136,216 | +0.05(+0.22%) |
Aug 21, 2014 | 23.50 | 23.71 | 22.02 | 22.31 | 148,769 | -1.11(-4.74%) |
Aug 20, 2014 | 24.12 | 24.31 | 23.31 | 23.42 | 77,543 | -0.85(-3.50%) |
Aug 19, 2014 | 26.00 | 26.19 | 23.87 | 24.27 | 90,490 | -1.70(-6.55%) |
Aug 18, 2014 | 26.07 | 26.77 | 25.15 | 25.97 | 149,848 | +0.17(+0.66%) |
Aug 15, 2014 | 24.25 | 26.49 | 23.68 | 25.80 | 163,209 | +1.79(+7.46%) |
Aug 14, 2014 | 22.52 | 24.27 | 22.06 | 24.01 | 127,553 | +1.44(+6.38%) |
Aug 13, 2014 | 22.25 | 22.76 | 21.68 | 22.57 | 119,947 | +0.41(+1.85%) |
Aug 12, 2014 | 22.41 | 22.77 | 21.56 | 22.16 | 105,820 | -0.44(-1.95%) |
Aug 11, 2014 | 21.76 | 22.66 | 21.46 | 22.60 | 95,434 | +0.91(+4.20%) |
Aug 08, 2014 | 21.07 | 21.66 | 20.80 | 21.69 | 73,130 | +0.66(+3.14%) |
Aug 07, 2014 | 21.74 | 21.79 | 20.66 | 21.03 | 61,247 | -0.54(-2.50%) |
Aug 06, 2014 | 20.76 | 22.42 | 20.76 | 21.57 | 44,070 | +0.69(+3.30%) |
Aug 05, 2014 | 20.53 | 21.21 | 20.49 | 20.88 | 59,203 | +0.04(+0.19%) |
Aug 04, 2014 | 22.50 | 22.50 | 20.50 | 20.84 | 110,393 | -0.60(-2.80%) |
Aug 01, 2014 | 22.00 | 22.31 | 21.07 | 21.44 | 79,086 | -0.70(-3.16%) |
Jul 31, 2014 | 22.57 | 23.01 | 22.02 | 22.14 | 103,565 | -0.70(-3.06%) |
Jul 30, 2014 | 23.47 | 23.80 | 22.53 | 22.84 | 100,654 | -0.40(-1.72%) |
Jul 29, 2014 | 22.33 | 23.41 | 22.20 | 23.24 | 155,277 | +0.91(+4.08%) |
Jul 28, 2014 | 23.37 | 23.57 | 22.22 | 22.33 | 169,257 | -1.03(-4.41%) |
Jul 25, 2014 | 23.54 | 23.96 | 23.07 | 23.36 | 149,218 | -0.28(-1.18%) |
Jul 24, 2014 | 23.19 | 23.80 | 23.19 | 23.64 | 90,149 | +0.45(+1.94%) |
Jul 23, 2014 | 23.34 | 23.99 | 22.88 | 23.19 | 82,184 | -0.08(-0.34%) |
Jul 22, 2014 | 23.38 | 23.90 | 23.00 | 23.27 | 80,710 | +0.16(+0.69%) |
Jul 21, 2014 | 23.47 | 23.48 | 22.80 | 23.11 | 65,980 | -0.46(-1.95%) |
Jul 18, 2014 | 23.45 | 23.90 | 23.00 | 23.57 | 183,894 | +0.08(+0.34%) |
Jul 17, 2014 | 23.78 | 24.27 | 23.33 | 23.49 | 156,500 | -0.46(-1.92%) |
Jul 16, 2014 | 24.24 | 24.68 | 23.50 | 23.95 | 116,690 | -0.38(-1.56%) |
Jul 15, 2014 | 25.24 | 25.25 | 23.77 | 24.33 | 207,734 | -0.93(-3.68%) |
Jul 14, 2014 | 25.38 | 26.00 | 24.91 | 25.26 | 204,550 | +0.49(+1.98%) |
Jul 11, 2014 | 24.21 | 24.88 | 24.20 | 24.77 | 89,062 | +0.50(+2.06%) |
Jul 10, 2014 | 22.83 | 24.69 | 22.83 | 24.27 | 173,903 | +0.67(+2.84%) |
Jul 09, 2014 | 24.04 | 24.89 | 23.00 | 23.60 | 131,689 | -0.64(-2.64%) |
Jul 08, 2014 | 25.40 | 25.95 | 23.41 | 24.24 | 181,928 | -1.24(-4.87%) |
Jul 07, 2014 | 27.90 | 27.96 | 25.23 | 25.48 | 173,191 | -2.57(-9.16%) |
Jul 03, 2014 | 27.95 | 28.05 | 28.05 | 28.05 | 39,900 | +0.28(+1.01%) |
Jul 02, 2014 | 27.93 | 28.20 | 27.28 | 27.77 | 64,560 | -0.25(-0.89%) |
Jul 01, 2014 | 27.90 | 28.12 | 27.12 | 28.02 | 119,345 | +0.23(+0.83%) |
Jun 30, 2014 | 29.07 | 29.67 | 27.02 | 27.79 | 195,450 | -0.80(-2.80%) |
Jun 27, 2014 | 28.87 | 29.70 | 28.22 | 28.59 | 1,240,942 | -0.47(-1.62%) |
Jun 26, 2014 | 28.52 | 29.12 | 27.99 | 29.06 | 138,475 | +0.44(+1.54%) |
Jun 25, 2014 | 27.17 | 28.95 | 26.76 | 28.62 | 157,955 | +1.43(+5.26%) |
Jun 24, 2014 | 29.11 | 29.11 | 27.07 | 27.19 | 121,442 | -1.49(-5.20%) |
Jun 23, 2014 | 29.75 | 30.39 | 28.47 | 28.68 | 225,549 | -0.49(-1.68%) |
Jun 20, 2014 | 27.82 | 31.00 | 27.30 | 29.17 | 449,845 | +1.89(+6.93%) |
Jun 19, 2014 | 27.76 | 27.85 | 26.94 | 27.28 | 119,487 | -0.52(-1.87%) |
Jun 18, 2014 | 26.79 | 28.34 | 26.77 | 27.80 | 97,222 | +0.88(+3.27%) |
Jun 17, 2014 | 26.91 | 27.32 | 26.22 | 26.92 | 90,238 | -0.06(-0.22%) |
Jun 16, 2014 | 27.84 | 27.90 | 26.80 | 26.98 | 94,288 | -0.68(-2.46%) |
Jun 13, 2014 | 27.49 | 27.78 | 27.04 | 27.66 | 79,073 | +0.16(+0.58%) |
Jun 12, 2014 | 27.51 | 28.28 | 26.67 | 27.50 | 122,630 | -0.07(-0.25%) |
Jun 11, 2014 | 27.89 | 28.40 | 26.85 | 27.57 | 94,796 | -0.49(-1.75%) |
Jun 10, 2014 | 28.00 | 28.69 | 27.88 | 28.06 | 140,906 | +1.21(+4.51%) |
Jun 06, 2014 | 26.68 | 27.95 | 26.52 | 26.85 | 141,446 | +0.12(+0.45%) |
Jun 05, 2014 | 26.63 | 27.30 | 26.08 | 26.73 | 91,624 | +0.36(+1.37%) |
Jun 04, 2014 | 26.38 | 27.46 | 25.86 | 26.37 | 115,854 | +0.06(+0.23%) |
Jun 03, 2014 | 24.40 | 26.50 | 24.35 | 26.31 | 124,892 | +1.66(+6.73%) |
Jun 02, 2014 | 24.53 | 24.75 | 23.70 | 24.65 | 58,658 | +0.35(+1.44%) |
May 30, 2014 | 23.99 | 24.86 | 23.32 | 24.30 | 120,030 | +0.69(+2.92%) |
May 29, 2014 | 23.10 | 24.00 | 22.75 | 23.61 | 60,205 | +0.59(+2.56%) |
May 28, 2014 | 23.09 | 23.22 | 22.80 | 23.02 | 94,585 | +0.14(+0.61%) |
May 27, 2014 | 23.01 | 23.25 | 22.75 | 22.88 | 54,459 | +0.12(+0.53%) |
May 23, 2014 | 22.50 | 22.76 | 22.76 | 22.76 | 130,800 | -0.30(-1.30%) |
May 22, 2014 | 22.30 | 23.31 | 22.03 | 23.06 | 81,626 | +0.83(+3.73%) |
May 21, 2014 | 21.29 | 22.71 | 21.25 | 22.23 | 118,983 | +0.89(+4.17%) |
May 20, 2014 | 21.73 | 22.18 | 21.08 | 21.34 | 59,981 | +0.20(+0.95%) |
May 19, 2014 | 21.50 | 21.75 | 21.05 | 21.14 | 85,040 | -0.39(-1.81%) |
May 16, 2014 | 21.59 | 22.65 | 21.50 | 21.53 | 45,150 | +0.01(+0.05%) |
May 15, 2014 | 22.83 | 23.05 | 21.51 | 21.52 | 94,979 | -1.28(-5.61%) |
May 14, 2014 | 22.70 | 23.26 | 22.56 | 22.80 | 121,578 | -0.23(-1.00%) |
May 13, 2014 | 22.51 | 23.70 | 22.23 | 23.03 | 95,052 | +0.64(+2.86%) |
May 12, 2014 | 22.71 | 22.79 | 21.00 | 22.39 | 179,614 | +0.18(+0.81%) |
May 09, 2014 | 22.70 | 23.43 | 21.75 | 22.21 | 79,744 | -0.67(-2.93%) |
May 08, 2014 | 22.65 | 23.44 | 22.35 | 22.88 | 54,218 | -0.16(-0.69%) |
May 07, 2014 | 23.10 | 23.84 | 22.26 | 23.04 | 59,963 | +0.05(+0.22%) |
May 06, 2014 | 23.40 | 24.15 | 22.82 | 22.99 | 94,389 | -0.74(-3.12%) |
May 05, 2014 | 23.45 | 24.48 | 22.81 | 23.73 | 108,346 | -0.28(-1.17%) |
May 02, 2014 | 24.95 | 25.32 | 23.85 | 24.01 | 72,235 | -0.85(-3.42%) |
May 01, 2014 | 24.46 | 24.95 | 24.01 | 24.86 | 84,833 | +0.49(+2.01%) |
Apr 30, 2014 | 23.40 | 24.94 | 23.40 | 24.37 | 117,715 | +0.21(+0.87%) |
Apr 29, 2014 | 23.17 | 24.44 | 22.50 | 24.16 | 117,960 | +1.16(+5.04%) |
Apr 28, 2014 | 23.01 | 25.00 | 22.25 | 23.00 | 167,858 | +0.00(+0.00%) |
Apr 25, 2014 | 22.53 | 24.40 | 21.24 | 23.00 | 282,582 | +0.21(+0.92%) |
Apr 24, 2014 | 25.01 | 25.48 | 22.61 | 22.79 | 316,384 | -1.98(-7.99%) |
Apr 23, 2014 | 25.47 | 26.41 | 24.50 | 24.77 | 246,407 | -0.72(-2.82%) |
Apr 22, 2014 | 27.10 | 27.85 | 23.80 | 25.49 | 615,977 | -1.55(-5.73%) |
Apr 21, 2014 | 27.50 | 27.50 | 26.00 | 27.04 | 362,044 | +0.95(+3.64%) |
Apr 17, 2014 | 25.99 | 26.09 | 26.09 | 26.09 | 676,700 | +1.39(+5.63%) |
Apr 16, 2014 | 23.38 | 26.35 | 22.35 | 24.70 | 1,393,388 | +2.44(+10.96%) |
Apr 15, 2014 | 21.12 | 22.50 | 20.02 | 22.26 | 807,138 | +1.12(+5.30%) |
Apr 14, 2014 | 19.35 | 23.32 | 17.07 | 21.14 | 3,062,381 | +4.28(+25.39%) |
Apr 11, 2014 | 19.15 | 19.44 | 16.50 | 16.86 | 284,422 | -1.62(-8.77%) |
Apr 10, 2014 | 19.45 | 19.45 | 18.00 | 18.48 | 71,406 | -0.41(-2.17%) |
Apr 09, 2014 | 18.06 | 18.99 | 16.41 | 18.89 | 158,822 | +0.58(+3.17%) |
Apr 08, 2014 | 18.21 | 19.21 | 17.86 | 18.31 | 53,669 | +0.31(+1.72%) |
Apr 07, 2014 | 18.26 | 18.41 | 17.75 | 18.00 | 70,146 | -0.51(-2.76%) |
Apr 04, 2014 | 20.49 | 20.49 | 17.65 | 18.51 | 49,645 | -0.64(-3.34%) |
Apr 03, 2014 | 21.16 | 22.31 | 18.50 | 19.15 | 77,422 | -2.73(-12.48%) |
Apr 02, 2014 | 21.23 | 22.64 | 21.00 | 21.88 | 76,086 | +1.32(+6.42%) |