Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 7.510 | 7.610 | 7.170 | 7.430 | 473,912 | -0.08(-1.07%) |
Mar 30, 2015 | 7.440 | 7.580 | 7.330 | 7.510 | 175,788 | +0.13(+1.76%) |
Mar 27, 2015 | 7.290 | 7.400 | 7.070 | 7.380 | 263,410 | +0.13(+1.79%) |
Mar 26, 2015 | 7.230 | 7.260 | 7.070 | 7.250 | 223,530 | -0.01(-0.14%) |
Mar 25, 2015 | 7.250 | 7.410 | 7.180 | 7.260 | 277,072 | -0.03(-0.34%) |
Mar 24, 2015 | 7.470 | 7.470 | 7.180 | 7.285 | 210,750 | -0.17(-2.35%) |
Mar 23, 2015 | 7.350 | 7.680 | 7.170 | 7.460 | 348,837 | +0.07(+0.95%) |
Mar 20, 2015 | 7.400 | 7.520 | 7.300 | 7.390 | 213,016 | +0.05(+0.68%) |
Mar 19, 2015 | 7.150 | 7.400 | 7.150 | 7.340 | 183,648 | +0.18(+2.51%) |
Mar 18, 2015 | 7.210 | 7.267 | 7.030 | 7.160 | 160,198 | -0.04(-0.56%) |
Mar 17, 2015 | 7.200 | 7.260 | 7.100 | 7.200 | 131,459 | -0.01(-0.14%) |
Mar 16, 2015 | 7.140 | 7.235 | 7.070 | 7.210 | 340,218 | +0.13(+1.84%) |
Mar 13, 2015 | 7.220 | 7.260 | 6.880 | 7.080 | 297,642 | -0.14(-1.94%) |
Mar 12, 2015 | 7.210 | 7.340 | 7.080 | 7.220 | 316,811 | +0.07(+0.98%) |
Mar 11, 2015 | 7.560 | 7.560 | 6.970 | 7.150 | 363,384 | -0.41(-5.42%) |
Mar 10, 2015 | 7.170 | 7.590 | 6.950 | 7.560 | 474,256 | +0.34(+4.71%) |
Mar 09, 2015 | 7.300 | 7.300 | 7.138 | 7.220 | 265,676 | -0.06(-0.82%) |
Mar 06, 2015 | 7.070 | 7.480 | 7.050 | 7.280 | 408,985 | +0.14(+1.96%) |
Mar 05, 2015 | 7.300 | 7.450 | 7.060 | 7.140 | 361,941 | -0.17(-2.33%) |
Mar 04, 2015 | 7.740 | 7.760 | 7.230 | 7.310 | 291,042 | -0.45(-5.80%) |
Mar 03, 2015 | 6.840 | 7.880 | 6.820 | 7.760 | 580,963 | +0.94(+13.78%) |
Mar 02, 2015 | 6.850 | 6.921 | 6.560 | 6.820 | 463,741 | -0.04(-0.58%) |
Feb 27, 2015 | 7.730 | 7.835 | 6.735 | 6.860 | 626,425 | -1.07(-13.49%) |
Feb 26, 2015 | 6.900 | 7.950 | 6.330 | 7.930 | 651,723 | +0.66(+9.08%) |
Feb 25, 2015 | 7.180 | 7.630 | 7.050 | 7.270 | 811,956 | +0.07(+0.97%) |
Feb 24, 2015 | 6.410 | 7.230 | 6.410 | 7.200 | 279,099 | +0.82(+12.85%) |
Feb 23, 2015 | 6.570 | 6.610 | 6.370 | 6.380 | 219,513 | -0.25(-3.77%) |
Feb 20, 2015 | 6.770 | 6.800 | 6.570 | 6.630 | 102,244 | -0.12(-1.70%) |
Feb 19, 2015 | 6.820 | 6.867 | 6.730 | 6.745 | 58,036 | -0.05(-0.81%) |
Feb 18, 2015 | 6.630 | 6.900 | 6.630 | 6.800 | 180,109 | +0.14(+2.10%) |
Feb 17, 2015 | 6.610 | 6.818 | 6.610 | 6.660 | 120,764 | -0.10(-1.48%) |
Feb 13, 2015 | 6.810 | 6.760 | 6.760 | 6.760 | 101,800 | -0.02(-0.29%) |
Feb 12, 2015 | 6.920 | 6.990 | 6.560 | 6.780 | 300,482 | -0.10(-1.45%) |
Feb 11, 2015 | 7.250 | 7.550 | 6.560 | 6.880 | 488,914 | -0.53(-7.15%) |
Feb 10, 2015 | 7.520 | 7.596 | 7.270 | 7.410 | 154,986 | -0.03(-0.40%) |
Feb 09, 2015 | 7.600 | 7.665 | 7.320 | 7.440 | 219,255 | -0.16(-2.11%) |
Feb 06, 2015 | 6.840 | 7.600 | 6.750 | 7.600 | 271,448 | +0.79(+11.60%) |
Feb 05, 2015 | 6.840 | 7.125 | 6.710 | 6.810 | 301,500 | -0.03(-0.44%) |
Feb 04, 2015 | 6.670 | 7.050 | 6.540 | 6.840 | 327,117 | +0.16(+2.40%) |
Feb 03, 2015 | 6.490 | 6.740 | 6.390 | 6.680 | 406,798 | +0.23(+3.57%) |
Feb 02, 2015 | 6.040 | 6.540 | 6.020 | 6.450 | 586,309 | +0.45(+7.50%) |
Jan 30, 2015 | 5.850 | 6.180 | 5.736 | 6.000 | 505,986 | +0.14(+2.39%) |
Jan 29, 2015 | 5.700 | 5.910 | 5.580 | 5.860 | 323,744 | +0.15(+2.63%) |
Jan 28, 2015 | 5.800 | 6.050 | 5.620 | 5.710 | 583,967 | -0.07(-1.21%) |
Jan 27, 2015 | 5.990 | 6.558 | 4.840 | 5.780 | 2,595,014 | -1.58(-21.47%) |
Jan 26, 2015 | 7.190 | 7.380 | 7.060 | 7.360 | 196,994 | +0.19(+2.65%) |
Jan 23, 2015 | 7.170 | 7.320 | 7.000 | 7.170 | 221,984 | +0.00(+0.00%) |
Jan 22, 2015 | 7.130 | 7.230 | 6.930 | 7.170 | 190,373 | +0.04(+0.56%) |
Jan 21, 2015 | 6.970 | 7.140 | 6.800 | 7.130 | 238,919 | +0.13(+1.86%) |
Jan 20, 2015 | 7.300 | 7.830 | 6.710 | 7.000 | 365,729 | -0.34(-4.63%) |
Jan 16, 2015 | 7.850 | 7.940 | 7.150 | 7.340 | 490,430 | -0.54(-6.85%) |
Jan 15, 2015 | 8.540 | 8.540 | 7.870 | 7.880 | 143,248 | -0.63(-7.40%) |
Jan 14, 2015 | 8.380 | 8.590 | 8.243 | 8.510 | 141,985 | +0.01(+0.12%) |
Jan 13, 2015 | 8.640 | 9.160 | 8.360 | 8.500 | 175,205 | -0.03(-0.35%) |
Jan 12, 2015 | 8.820 | 8.890 | 8.450 | 8.530 | 175,124 | -0.35(-3.94%) |
Jan 09, 2015 | 8.990 | 9.000 | 8.780 | 8.880 | 121,691 | -0.05(-0.56%) |
Jan 08, 2015 | 9.040 | 9.150 | 8.890 | 8.930 | 151,298 | -0.07(-0.78%) |
Jan 07, 2015 | 8.740 | 9.000 | 8.740 | 9.000 | 92,482 | +0.32(+3.69%) |
Jan 06, 2015 | 9.140 | 9.140 | 8.640 | 8.680 | 140,259 | -0.41(-4.51%) |
Jan 05, 2015 | 9.000 | 9.520 | 8.930 | 9.090 | 121,870 | +0.06(+0.66%) |
Jan 02, 2015 | 9.170 | 9.270 | 8.870 | 9.030 | 108,135 | -0.08(-0.88%) |
Dec 31, 2014 | 8.980 | 9.110 | 9.110 | 9.110 | 182,500 | +0.18(+2.02%) |
Dec 30, 2014 | 9.150 | 9.200 | 8.900 | 8.930 | 137,171 | -0.22(-2.40%) |
Dec 29, 2014 | 9.160 | 9.330 | 9.130 | 9.150 | 99,351 | -0.03(-0.33%) |
Dec 26, 2014 | 9.170 | 9.350 | 9.110 | 9.180 | 102,580 | +0.07(+0.77%) |
Dec 24, 2014 | 9.190 | 9.110 | 9.110 | 9.110 | 85,000 | -0.08(-0.87%) |
Dec 23, 2014 | 9.400 | 9.400 | 9.090 | 9.190 | 158,534 | -0.13(-1.39%) |
Dec 22, 2014 | 9.060 | 9.520 | 9.060 | 9.320 | 153,585 | +0.22(+2.42%) |
Dec 19, 2014 | 9.200 | 9.370 | 9.080 | 9.100 | 389,202 | -0.12(-1.30%) |
Dec 18, 2014 | 9.460 | 9.460 | 9.170 | 9.220 | 254,409 | -0.08(-0.86%) |
Dec 17, 2014 | 9.230 | 9.430 | 9.170 | 9.300 | 282,959 | +0.09(+0.98%) |
Dec 16, 2014 | 8.950 | 9.360 | 8.900 | 9.210 | 137,868 | +0.25(+2.79%) |
Dec 15, 2014 | 9.170 | 9.260 | 8.900 | 8.960 | 163,036 | -0.16(-1.75%) |
Dec 12, 2014 | 9.000 | 9.250 | 8.900 | 9.120 | 122,870 | -0.02(-0.22%) |
Dec 11, 2014 | 8.990 | 9.340 | 8.990 | 9.140 | 101,678 | +0.21(+2.35%) |
Dec 10, 2014 | 9.260 | 9.400 | 8.930 | 8.930 | 180,556 | -0.38(-4.08%) |
Dec 09, 2014 | 8.950 | 9.400 | 8.880 | 9.310 | 130,747 | +0.22(+2.42%) |
Dec 08, 2014 | 9.300 | 9.310 | 9.035 | 9.090 | 107,080 | -0.23(-2.47%) |
Dec 05, 2014 | 8.950 | 9.370 | 8.800 | 9.320 | 220,160 | +0.46(+5.19%) |
Dec 04, 2014 | 8.990 | 9.090 | 8.800 | 8.860 | 127,360 | -0.13(-1.45%) |
Dec 03, 2014 | 9.000 | 9.320 | 8.852 | 8.990 | 219,690 | -0.04(-0.44%) |
Dec 02, 2014 | 8.740 | 9.060 | 8.370 | 9.030 | 227,681 | +0.29(+3.32%) |
Dec 01, 2014 | 9.200 | 9.260 | 8.720 | 8.740 | 204,700 | -0.47(-5.10%) |
Nov 28, 2014 | 9.310 | 9.460 | 9.156 | 9.210 | 84,182 | -0.10(-1.07%) |
Nov 26, 2014 | 9.410 | 9.310 | 9.310 | 9.310 | 169,800 | -0.11(-1.17%) |
Nov 25, 2014 | 9.770 | 9.954 | 9.400 | 9.420 | 209,375 | -0.24(-2.48%) |
Nov 24, 2014 | 9.070 | 9.680 | 8.920 | 9.660 | 350,232 | +0.51(+5.57%) |
Nov 21, 2014 | 8.760 | 9.270 | 8.670 | 9.150 | 269,954 | +0.30(+3.39%) |
Nov 20, 2014 | 8.590 | 8.895 | 8.580 | 8.850 | 390,805 | +0.23(+2.67%) |
Nov 19, 2014 | 8.720 | 8.760 | 8.550 | 8.620 | 163,951 | -0.08(-0.92%) |
Nov 18, 2014 | 8.630 | 8.840 | 8.583 | 8.700 | 219,189 | +0.10(+1.16%) |
Nov 17, 2014 | 8.660 | 8.750 | 8.530 | 8.600 | 334,302 | -0.10(-1.15%) |
Nov 14, 2014 | 8.840 | 8.890 | 8.522 | 8.700 | 179,622 | -0.16(-1.81%) |
Nov 13, 2014 | 8.910 | 8.991 | 8.696 | 8.860 | 155,544 | -0.01(-0.11%) |
Nov 12, 2014 | 8.800 | 9.010 | 8.668 | 8.870 | 232,516 | +0.00(+0.00%) |
Nov 11, 2014 | 8.990 | 8.990 | 8.840 | 8.870 | 210,846 | -0.12(-1.33%) |
Nov 10, 2014 | 9.010 | 9.010 | 8.780 | 8.990 | 238,266 | +0.04(+0.45%) |
Nov 07, 2014 | 8.900 | 9.040 | 8.754 | 8.950 | 230,375 | +0.07(+0.79%) |
Nov 06, 2014 | 8.900 | 9.000 | 8.820 | 8.880 | 242,303 | +0.04(+0.45%) |
Nov 05, 2014 | 9.070 | 9.240 | 8.820 | 8.840 | 586,772 | -0.07(-0.79%) |
Nov 04, 2014 | 8.960 | 9.274 | 8.820 | 8.910 | 566,072 | -0.05(-0.56%) |
Nov 03, 2014 | 9.630 | 9.630 | 8.900 | 8.960 | 828,141 | -0.61(-6.37%) |
Oct 31, 2014 | 9.150 | 9.690 | 8.900 | 9.570 | 1,122,077 | -1.47(-13.32%) |
Oct 30, 2014 | 10.88 | 11.20 | 10.78 | 11.04 | 241,115 | +0.13(+1.19%) |
Oct 29, 2014 | 11.06 | 11.06 | 10.47 | 10.91 | 148,741 | -0.10(-0.91%) |
Oct 28, 2014 | 10.41 | 11.04 | 10.28 | 11.01 | 219,142 | +0.64(+6.17%) |
Oct 27, 2014 | 10.37 | 10.52 | 10.20 | 10.37 | 111,512 | -0.05(-0.48%) |
Oct 24, 2014 | 10.49 | 10.73 | 10.32 | 10.42 | 168,113 | -0.06(-0.57%) |
Oct 23, 2014 | 10.38 | 10.65 | 10.21 | 10.48 | 134,553 | +0.24(+2.34%) |
Oct 22, 2014 | 10.46 | 10.64 | 10.20 | 10.24 | 202,528 | -0.24(-2.29%) |
Oct 21, 2014 | 11.14 | 11.40 | 10.40 | 10.48 | 266,021 | -0.36(-3.32%) |
Oct 20, 2014 | 10.80 | 10.89 | 10.75 | 10.84 | 133,606 | -0.04(-0.37%) |
Oct 17, 2014 | 11.41 | 11.60 | 10.80 | 10.88 | 180,343 | -0.37(-3.29%) |
Oct 16, 2014 | 11.24 | 11.61 | 11.09 | 11.25 | 206,351 | -0.25(-2.17%) |
Oct 15, 2014 | 10.92 | 11.50 | 10.91 | 11.50 | 210,133 | +0.39(+3.51%) |
Oct 14, 2014 | 10.78 | 11.22 | 10.67 | 11.11 | 204,339 | +0.48(+4.52%) |
Oct 13, 2014 | 10.84 | 11.29 | 10.60 | 10.63 | 262,445 | -0.15(-1.39%) |
Oct 10, 2014 | 10.72 | 11.03 | 10.68 | 10.78 | 152,848 | -0.01(-0.09%) |
Oct 09, 2014 | 11.38 | 11.49 | 10.76 | 10.79 | 206,895 | -0.59(-5.18%) |
Oct 08, 2014 | 11.13 | 11.48 | 11.08 | 11.38 | 229,131 | +0.19(+1.70%) |
Oct 07, 2014 | 11.18 | 11.52 | 11.02 | 11.19 | 231,325 | -0.09(-0.80%) |
Oct 06, 2014 | 11.50 | 11.64 | 11.11 | 11.28 | 308,845 | -0.17(-1.48%) |
Oct 03, 2014 | 11.12 | 11.51 | 10.88 | 11.45 | 208,777 | +0.46(+4.19%) |
Oct 02, 2014 | 10.00 | 11.18 | 10.00 | 10.99 | 350,918 | +0.96(+9.57%) |
Oct 01, 2014 | 10.60 | 10.72 | 9.980 | 10.03 | 296,139 | -0.60(-5.64%) |
Sep 30, 2014 | 11.01 | 11.04 | 10.62 | 10.63 | 266,403 | -0.35(-3.19%) |
Sep 29, 2014 | 11.11 | 11.19 | 10.88 | 10.98 | 186,308 | -0.32(-2.83%) |
Sep 26, 2014 | 11.02 | 11.33 | 10.92 | 11.30 | 132,655 | +0.35(+3.20%) |
Sep 25, 2014 | 11.40 | 11.43 | 10.82 | 10.95 | 245,680 | -0.43(-3.78%) |
Sep 24, 2014 | 11.16 | 11.52 | 11.15 | 11.38 | 124,811 | +0.23(+2.06%) |
Sep 23, 2014 | 11.16 | 11.22 | 11.00 | 11.15 | 119,862 | -0.10(-0.89%) |
Sep 22, 2014 | 11.35 | 11.35 | 10.98 | 11.25 | 173,305 | -0.08(-0.71%) |
Sep 19, 2014 | 11.72 | 11.73 | 11.21 | 11.33 | 210,735 | -0.32(-2.75%) |
Sep 18, 2014 | 11.65 | 11.80 | 11.47 | 11.65 | 79,534 | +0.03(+0.26%) |
Sep 17, 2014 | 11.28 | 11.85 | 11.21 | 11.62 | 147,305 | +0.37(+3.29%) |
Sep 16, 2014 | 11.19 | 11.53 | 11.15 | 11.25 | 500,840 | +0.04(+0.36%) |
Sep 15, 2014 | 11.64 | 11.64 | 11.18 | 11.21 | 129,878 | -0.38(-3.28%) |
Sep 12, 2014 | 11.79 | 11.88 | 11.44 | 11.59 | 124,543 | -0.15(-1.28%) |
Sep 11, 2014 | 11.54 | 11.86 | 11.44 | 11.74 | 101,881 | +0.10(+0.86%) |
Sep 10, 2014 | 11.32 | 11.69 | 11.32 | 11.64 | 68,026 | +0.31(+2.74%) |
Sep 09, 2014 | 11.59 | 11.79 | 11.27 | 11.33 | 141,257 | -0.32(-2.75%) |
Sep 08, 2014 | 11.44 | 11.75 | 11.44 | 11.65 | 83,333 | +0.22(+1.92%) |
Sep 05, 2014 | 11.21 | 11.50 | 11.07 | 11.43 | 141,345 | +0.15(+1.33%) |
Sep 04, 2014 | 11.51 | 11.70 | 11.22 | 11.28 | 82,366 | -0.18(-1.57%) |
Sep 03, 2014 | 11.75 | 11.75 | 11.41 | 11.46 | 171,257 | -0.23(-1.97%) |
Sep 02, 2014 | 11.61 | 11.88 | 11.46 | 11.69 | 269,021 | +0.18(+1.56%) |
Aug 29, 2014 | 11.23 | 11.51 | 11.51 | 11.51 | 180,200 | +0.29(+2.58%) |
Aug 28, 2014 | 11.40 | 11.43 | 11.16 | 11.22 | 122,037 | -0.20(-1.75%) |
Aug 27, 2014 | 11.53 | 11.55 | 11.27 | 11.42 | 107,323 | -0.09(-0.78%) |
Aug 26, 2014 | 11.31 | 11.53 | 11.31 | 11.51 | 196,130 | +0.28(+2.49%) |
Aug 25, 2014 | 11.49 | 11.83 | 11.21 | 11.23 | 276,866 | -0.19(-1.66%) |
Aug 22, 2014 | 11.46 | 11.82 | 11.39 | 11.42 | 116,699 | -0.04(-0.35%) |
Aug 21, 2014 | 11.41 | 11.65 | 11.26 | 11.46 | 97,121 | +0.04(+0.35%) |
Aug 20, 2014 | 11.48 | 11.80 | 11.24 | 11.42 | 145,012 | -0.12(-1.04%) |
Aug 19, 2014 | 11.60 | 11.88 | 11.47 | 11.54 | 151,074 | +0.03(+0.26%) |
Aug 18, 2014 | 11.80 | 11.91 | 11.45 | 11.51 | 151,942 | -0.10(-0.86%) |
Aug 15, 2014 | 11.34 | 11.69 | 11.18 | 11.61 | 338,739 | +0.39(+3.48%) |
Aug 14, 2014 | 11.00 | 11.26 | 11.00 | 11.22 | 135,396 | +0.24(+2.19%) |
Aug 13, 2014 | 10.90 | 11.15 | 10.88 | 10.98 | 168,680 | +0.12(+1.10%) |
Aug 12, 2014 | 11.01 | 11.05 | 10.72 | 10.86 | 108,072 | -0.18(-1.63%) |
Aug 11, 2014 | 10.78 | 11.11 | 10.74 | 11.04 | 127,468 | +0.30(+2.79%) |
Aug 08, 2014 | 10.52 | 10.80 | 10.48 | 10.74 | 274,972 | +0.27(+2.58%) |
Aug 07, 2014 | 10.71 | 10.78 | 10.43 | 10.47 | 264,981 | -0.24(-2.24%) |
Aug 06, 2014 | 11.05 | 11.27 | 10.66 | 10.71 | 567,900 | -0.39(-3.51%) |
Aug 05, 2014 | 10.94 | 11.16 | 10.78 | 11.10 | 256,904 | +0.08(+0.73%) |
Aug 04, 2014 | 10.88 | 11.36 | 10.69 | 11.02 | 536,609 | +0.16(+1.47%) |
Aug 01, 2014 | 12.29 | 12.73 | 10.76 | 10.86 | 1,054,285 | -2.01(-15.62%) |
Jul 31, 2014 | 13.21 | 13.22 | 12.69 | 12.87 | 230,571 | -0.67(-4.95%) |
Jul 30, 2014 | 13.27 | 13.73 | 13.07 | 13.54 | 270,542 | +0.46(+3.52%) |
Jul 29, 2014 | 12.62 | 13.17 | 12.54 | 13.08 | 237,288 | +0.50(+3.97%) |
Jul 28, 2014 | 12.74 | 12.78 | 12.36 | 12.58 | 134,083 | -0.19(-1.49%) |
Jul 25, 2014 | 12.50 | 12.97 | 12.40 | 12.77 | 194,712 | +0.14(+1.11%) |
Jul 24, 2014 | 12.87 | 13.13 | 12.61 | 12.63 | 154,620 | -0.20(-1.56%) |
Jul 23, 2014 | 13.06 | 13.20 | 12.81 | 12.83 | 139,953 | -0.23(-1.76%) |
Jul 22, 2014 | 13.12 | 13.43 | 12.96 | 13.06 | 209,391 | +0.00(+0.00%) |
Jul 21, 2014 | 12.95 | 13.18 | 12.89 | 13.06 | 168,924 | +0.06(+0.46%) |
Jul 18, 2014 | 12.66 | 13.03 | 12.62 | 13.00 | 228,466 | +0.32(+2.52%) |
Jul 17, 2014 | 12.54 | 12.89 | 12.54 | 12.68 | 236,302 | -0.01(-0.08%) |
Jul 16, 2014 | 12.57 | 12.74 | 12.48 | 12.69 | 201,533 | +0.17(+1.36%) |
Jul 15, 2014 | 12.82 | 12.94 | 12.33 | 12.52 | 219,056 | -0.27(-2.11%) |
Jul 14, 2014 | 12.87 | 12.97 | 12.65 | 12.79 | 184,896 | +0.12(+0.95%) |
Jul 11, 2014 | 12.34 | 12.95 | 12.23 | 12.67 | 472,242 | +0.39(+3.18%) |
Jul 10, 2014 | 12.69 | 12.97 | 12.02 | 12.28 | 935,669 | -0.72(-5.54%) |
Jul 09, 2014 | 12.71 | 13.18 | 12.71 | 13.00 | 409,187 | +0.30(+2.36%) |
Jul 08, 2014 | 13.77 | 13.83 | 12.55 | 12.70 | 507,004 | -1.07(-7.77%) |
Jul 07, 2014 | 14.15 | 14.17 | 13.59 | 13.77 | 389,166 | -0.38(-2.69%) |
Jul 03, 2014 | 13.96 | 14.15 | 14.15 | 14.15 | 418,300 | +0.30(+2.17%) |
Jul 02, 2014 | 14.93 | 15.02 | 13.81 | 13.85 | 969,476 | -1.06(-7.11%) |
Jul 01, 2014 | 16.48 | 16.48 | 12.79 | 14.91 | 3,411,708 | -1.89(-11.25%) |
Jun 30, 2014 | 16.60 | 16.86 | 16.40 | 16.80 | 172,219 | +0.11(+0.66%) |
Jun 27, 2014 | 16.29 | 16.80 | 16.17 | 16.69 | 229,079 | +0.24(+1.46%) |
Jun 26, 2014 | 16.29 | 16.49 | 16.03 | 16.45 | 117,697 | +0.11(+0.67%) |
Jun 25, 2014 | 16.15 | 16.49 | 16.00 | 16.34 | 135,566 | +0.09(+0.55%) |
Jun 24, 2014 | 16.55 | 16.76 | 16.16 | 16.25 | 114,305 | -0.28(-1.69%) |
Jun 23, 2014 | 16.78 | 16.78 | 16.44 | 16.53 | 118,110 | -0.34(-2.02%) |
Jun 20, 2014 | 17.28 | 17.28 | 16.34 | 16.87 | 262,098 | -0.28(-1.63%) |
Jun 19, 2014 | 16.58 | 17.30 | 16.48 | 17.15 | 200,318 | +0.61(+3.69%) |
Jun 18, 2014 | 16.18 | 16.62 | 15.90 | 16.54 | 123,442 | +0.38(+2.35%) |
Jun 17, 2014 | 16.17 | 16.30 | 15.76 | 16.16 | 151,502 | -0.06(-0.37%) |
Jun 16, 2014 | 15.80 | 16.27 | 15.26 | 16.22 | 154,538 | +0.43(+2.72%) |
Jun 13, 2014 | 16.10 | 16.34 | 15.54 | 15.79 | 182,817 | -0.34(-2.11%) |
Jun 12, 2014 | 16.39 | 16.51 | 15.94 | 16.13 | 140,969 | -0.26(-1.59%) |
Jun 11, 2014 | 15.95 | 16.44 | 15.66 | 16.39 | 168,408 | +0.39(+2.44%) |
Jun 10, 2014 | 15.59 | 16.01 | 15.56 | 16.00 | 194,623 | +0.50(+3.23%) |
Jun 06, 2014 | 15.54 | 15.58 | 15.13 | 15.50 | 133,139 | +0.07(+0.45%) |
Jun 05, 2014 | 14.83 | 15.50 | 14.63 | 15.43 | 201,077 | +0.70(+4.75%) |
Jun 04, 2014 | 14.75 | 14.85 | 14.57 | 14.73 | 107,665 | -0.06(-0.41%) |
Jun 03, 2014 | 14.92 | 14.96 | 14.45 | 14.79 | 256,899 | -0.15(-1.00%) |
Jun 02, 2014 | 15.45 | 15.65 | 14.61 | 14.94 | 170,465 | -0.49(-3.18%) |
May 30, 2014 | 15.48 | 15.56 | 15.33 | 15.43 | 256,478 | -0.10(-0.64%) |
May 29, 2014 | 15.02 | 15.61 | 15.02 | 15.53 | 201,129 | +0.52(+3.46%) |
May 28, 2014 | 15.11 | 15.29 | 14.74 | 15.01 | 163,901 | -0.20(-1.31%) |
May 27, 2014 | 14.62 | 15.29 | 14.47 | 15.21 | 191,495 | +0.78(+5.41%) |
May 23, 2014 | 14.62 | 14.43 | 14.43 | 14.43 | 141,900 | -0.06(-0.41%) |
May 22, 2014 | 14.30 | 14.80 | 14.19 | 14.49 | 88,840 | +0.30(+2.11%) |
May 21, 2014 | 14.55 | 14.71 | 14.12 | 14.19 | 152,292 | -0.33(-2.27%) |
May 20, 2014 | 14.55 | 14.73 | 14.04 | 14.52 | 265,883 | -0.01(-0.07%) |
May 19, 2014 | 14.07 | 14.61 | 13.89 | 14.53 | 142,896 | +0.34(+2.40%) |
May 16, 2014 | 14.96 | 15.20 | 13.84 | 14.19 | 380,101 | -0.67(-4.51%) |
May 15, 2014 | 14.88 | 15.03 | 14.70 | 14.86 | 215,623 | -0.04(-0.27%) |
May 14, 2014 | 15.18 | 15.46 | 14.83 | 14.90 | 323,757 | -0.17(-1.13%) |
May 13, 2014 | 15.44 | 15.44 | 14.86 | 15.07 | 188,452 | -0.50(-3.21%) |
May 12, 2014 | 14.75 | 15.59 | 14.61 | 15.57 | 349,113 | +1.01(+6.94%) |
May 09, 2014 | 14.48 | 14.58 | 14.17 | 14.56 | 348,388 | -0.02(-0.14%) |
May 08, 2014 | 15.32 | 15.58 | 14.41 | 14.58 | 489,277 | -0.84(-5.45%) |
May 07, 2014 | 15.95 | 16.53 | 15.19 | 15.42 | 333,739 | -0.54(-3.38%) |
May 06, 2014 | 16.50 | 16.55 | 15.92 | 15.96 | 290,650 | -0.57(-3.45%) |
May 05, 2014 | 17.00 | 17.01 | 16.51 | 16.53 | 220,322 | -0.51(-2.99%) |
May 02, 2014 | 16.68 | 17.30 | 16.53 | 17.04 | 286,839 | +0.32(+1.91%) |
May 01, 2014 | 17.00 | 17.02 | 16.51 | 16.72 | 468,797 | -0.29(-1.70%) |
Apr 30, 2014 | 18.62 | 18.79 | 16.87 | 17.01 | 828,651 | -1.75(-9.33%) |
Apr 29, 2014 | 18.80 | 19.59 | 18.05 | 18.76 | 778,207 | -0.02(-0.11%) |
Apr 28, 2014 | 19.20 | 19.52 | 18.69 | 18.78 | 483,248 | -0.34(-1.78%) |
Apr 25, 2014 | 19.28 | 19.60 | 18.78 | 19.12 | 241,190 | -0.18(-0.93%) |
Apr 24, 2014 | 19.08 | 19.55 | 18.55 | 19.30 | 195,110 | +0.44(+2.33%) |
Apr 23, 2014 | 19.37 | 19.74 | 18.67 | 18.86 | 271,453 | -0.49(-2.53%) |
Apr 22, 2014 | 19.00 | 19.50 | 18.21 | 19.35 | 311,451 | +0.20(+1.04%) |
Apr 21, 2014 | 17.66 | 19.40 | 17.36 | 19.15 | 352,908 | +1.65(+9.43%) |
Apr 17, 2014 | 17.53 | 17.50 | 17.50 | 17.50 | 150,900 | -0.02(-0.11%) |
Apr 16, 2014 | 16.97 | 17.94 | 16.76 | 17.52 | 288,415 | +0.62(+3.67%) |
Apr 15, 2014 | 17.10 | 17.12 | 16.18 | 16.90 | 243,910 | -0.20(-1.17%) |
Apr 14, 2014 | 17.05 | 17.42 | 16.80 | 17.10 | 172,958 | +0.27(+1.60%) |
Apr 11, 2014 | 16.80 | 17.27 | 16.71 | 16.83 | 137,315 | -0.16(-0.94%) |
Apr 10, 2014 | 17.66 | 17.66 | 16.88 | 16.99 | 184,954 | -0.63(-3.58%) |
Apr 09, 2014 | 17.18 | 17.85 | 16.82 | 17.62 | 287,234 | +0.44(+2.56%) |
Apr 08, 2014 | 17.63 | 17.92 | 16.89 | 17.18 | 445,946 | -0.49(-2.77%) |
Apr 07, 2014 | 17.69 | 17.86 | 17.18 | 17.67 | 275,256 | -0.04(-0.23%) |
Apr 04, 2014 | 18.91 | 18.91 | 17.62 | 17.71 | 354,343 | -1.12(-5.95%) |
Apr 03, 2014 | 18.95 | 19.24 | 18.70 | 18.83 | 172,123 | -0.22(-1.15%) |
Apr 02, 2014 | 19.09 | 19.19 | 18.67 | 19.05 | 269,713 | +0.08(+0.42%) |