Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 6.610 | 7.500 | 6.560 | 7.450 | 3,094,499 | +0.91(+13.91%) |
Apr 29, 2015 | 6.220 | 6.635 | 6.150 | 6.540 | 1,121,962 | +0.29(+4.64%) |
Apr 28, 2015 | 6.090 | 6.260 | 6.070 | 6.250 | 708,073 | +0.13(+2.12%) |
Apr 27, 2015 | 6.190 | 6.265 | 6.000 | 6.120 | 1,171,039 | -0.03(-0.49%) |
Apr 24, 2015 | 6.200 | 6.327 | 6.070 | 6.150 | 950,431 | -0.09(-1.44%) |
Apr 23, 2015 | 6.290 | 6.435 | 6.180 | 6.240 | 1,433,289 | -0.02(-0.32%) |
Apr 22, 2015 | 6.520 | 6.590 | 6.140 | 6.260 | 1,107,881 | -0.24(-3.69%) |
Apr 21, 2015 | 6.640 | 6.650 | 6.360 | 6.500 | 1,838,580 | -0.09(-1.37%) |
Apr 20, 2015 | 6.600 | 6.800 | 6.430 | 6.590 | 1,039,005 | +0.02(+0.30%) |
Apr 17, 2015 | 6.570 | 6.810 | 6.440 | 6.570 | 1,191,189 | -0.10(-1.50%) |
Apr 16, 2015 | 6.950 | 7.080 | 6.440 | 6.670 | 1,854,851 | -0.31(-4.44%) |
Apr 15, 2015 | 6.690 | 7.120 | 6.590 | 6.980 | 2,116,780 | +0.42(+6.40%) |
Apr 14, 2015 | 6.190 | 6.595 | 6.100 | 6.560 | 2,327,944 | +0.47(+7.72%) |
Apr 13, 2015 | 6.110 | 6.180 | 5.940 | 6.090 | 1,142,055 | +0.08(+1.33%) |
Apr 10, 2015 | 5.940 | 6.180 | 5.940 | 6.010 | 755,713 | +0.03(+0.50%) |
Apr 09, 2015 | 5.890 | 6.120 | 5.840 | 5.980 | 1,151,046 | +0.18(+3.10%) |
Apr 08, 2015 | 6.000 | 6.060 | 5.720 | 5.800 | 1,154,449 | -0.22(-3.65%) |
Apr 07, 2015 | 6.070 | 6.230 | 5.860 | 6.020 | 1,202,644 | -0.03(-0.50%) |
Apr 06, 2015 | 5.440 | 6.050 | 5.430 | 6.050 | 1,643,133 | +0.63(+11.62%) |
Apr 02, 2015 | 5.060 | 5.420 | 5.420 | 5.420 | 2,222,600 | +0.33(+6.48%) |
Apr 01, 2015 | 5.420 | 5.660 | 5.070 | 5.090 | 2,480,725 | -0.33(-6.09%) |
Mar 31, 2015 | 5.040 | 5.500 | 4.990 | 5.420 | 2,063,146 | +0.50(+10.16%) |
Mar 30, 2015 | 4.950 | 4.950 | 4.750 | 4.920 | 785,533 | +0.03(+0.61%) |
Mar 27, 2015 | 5.140 | 5.140 | 4.750 | 4.890 | 1,641,963 | -0.43(-8.08%) |
Mar 26, 2015 | 5.280 | 5.590 | 5.220 | 5.320 | 1,234,263 | +0.23(+4.52%) |
Mar 25, 2015 | 5.020 | 5.270 | 4.930 | 5.090 | 1,238,141 | +0.13(+2.62%) |
Mar 24, 2015 | 4.980 | 5.020 | 4.770 | 4.960 | 989,166 | +0.05(+1.02%) |
Mar 23, 2015 | 4.830 | 5.140 | 4.710 | 4.910 | 1,434,505 | +0.03(+0.61%) |
Mar 20, 2015 | 4.720 | 4.980 | 4.670 | 4.880 | 2,574,680 | +0.22(+4.72%) |
Mar 19, 2015 | 4.820 | 4.950 | 4.610 | 4.660 | 1,098,553 | -0.31(-6.24%) |
Mar 18, 2015 | 4.580 | 5.020 | 4.510 | 4.970 | 1,004,884 | +0.32(+6.88%) |
Mar 17, 2015 | 4.600 | 4.707 | 4.500 | 4.650 | 1,023,075 | -0.03(-0.64%) |
Mar 16, 2015 | 4.500 | 4.700 | 4.330 | 4.680 | 919,129 | +0.05(+1.08%) |
Mar 13, 2015 | 4.740 | 4.740 | 4.500 | 4.630 | 1,274,288 | -0.20(-4.14%) |
Mar 12, 2015 | 5.050 | 5.090 | 4.770 | 4.830 | 986,727 | -0.15(-3.01%) |
Mar 11, 2015 | 4.940 | 5.030 | 4.780 | 4.980 | 1,059,098 | +0.04(+0.81%) |
Mar 10, 2015 | 5.240 | 5.450 | 4.920 | 4.940 | 2,026,023 | -0.33(-6.26%) |
Mar 09, 2015 | 5.700 | 5.740 | 5.250 | 5.270 | 1,387,638 | -0.43(-7.54%) |
Mar 06, 2015 | 5.740 | 5.942 | 5.690 | 5.700 | 1,078,276 | -0.16(-2.73%) |
Mar 05, 2015 | 5.840 | 5.880 | 5.650 | 5.860 | 979,167 | -0.01(-0.17%) |
Mar 04, 2015 | 5.830 | 5.910 | 5.590 | 5.870 | 1,351,340 | +0.04(+0.69%) |
Mar 03, 2015 | 5.350 | 5.934 | 5.290 | 5.830 | 2,641,931 | +0.51(+9.59%) |
Mar 02, 2015 | 5.290 | 5.330 | 5.050 | 5.320 | 943,866 | +0.00(+0.00%) |
Feb 27, 2015 | 5.240 | 5.440 | 5.220 | 5.320 | 815,208 | +0.09(+1.72%) |
Feb 26, 2015 | 5.360 | 5.370 | 5.180 | 5.230 | 698,464 | -0.18(-3.33%) |
Feb 25, 2015 | 5.450 | 5.530 | 5.280 | 5.410 | 1,191,263 | +0.00(+0.00%) |
Feb 24, 2015 | 5.590 | 5.654 | 5.270 | 5.410 | 1,642,894 | -0.15(-2.70%) |
Feb 23, 2015 | 5.800 | 5.810 | 5.440 | 5.560 | 1,456,277 | -0.31(-5.28%) |
Feb 20, 2015 | 6.010 | 6.210 | 5.820 | 5.870 | 1,501,045 | -0.21(-3.45%) |
Feb 19, 2015 | 5.760 | 6.255 | 5.740 | 6.080 | 1,773,826 | -0.02(-0.33%) |
Feb 18, 2015 | 6.340 | 6.430 | 6.000 | 6.100 | 2,374,967 | -0.30(-4.69%) |
Feb 17, 2015 | 5.730 | 6.530 | 5.510 | 6.400 | 3,622,529 | +0.66(+11.50%) |
Feb 13, 2015 | 5.340 | 5.740 | 5.740 | 5.740 | 2,371,800 | +0.54(+10.38%) |
Feb 12, 2015 | 5.300 | 5.490 | 5.060 | 5.200 | 1,718,806 | +0.04(+0.78%) |
Feb 11, 2015 | 5.200 | 5.260 | 5.000 | 5.160 | 1,287,404 | -0.18(-3.37%) |
Feb 10, 2015 | 5.660 | 5.660 | 5.065 | 5.340 | 1,896,180 | -0.32(-5.65%) |
Feb 09, 2015 | 5.100 | 5.820 | 5.100 | 5.660 | 2,000,777 | +0.56(+10.98%) |
Feb 06, 2015 | 4.840 | 5.300 | 4.840 | 5.100 | 1,680,188 | +0.28(+5.81%) |
Feb 05, 2015 | 4.670 | 4.830 | 4.600 | 4.820 | 1,226,333 | +0.26(+5.70%) |
Feb 04, 2015 | 4.760 | 4.790 | 4.390 | 4.560 | 1,330,183 | -0.26(-5.39%) |
Feb 03, 2015 | 4.460 | 4.950 | 4.390 | 4.820 | 2,595,531 | +0.46(+10.55%) |
Feb 02, 2015 | 4.160 | 4.370 | 4.050 | 4.360 | 1,298,468 | +0.22(+5.31%) |
Jan 30, 2015 | 4.010 | 4.310 | 4.010 | 4.140 | 1,242,484 | +0.04(+0.98%) |
Jan 29, 2015 | 4.050 | 4.110 | 3.900 | 4.100 | 1,091,894 | +0.07(+1.74%) |
Jan 28, 2015 | 4.410 | 4.460 | 4.000 | 4.030 | 1,060,647 | -0.46(-10.24%) |
Jan 27, 2015 | 4.510 | 4.640 | 4.340 | 4.490 | 1,172,872 | -0.02(-0.44%) |
Jan 26, 2015 | 4.530 | 4.580 | 4.360 | 4.510 | 1,182,035 | +0.10(+2.27%) |
Jan 23, 2015 | 4.430 | 4.520 | 4.270 | 4.410 | 1,491,883 | +0.00(+0.00%) |
Jan 22, 2015 | 4.170 | 4.440 | 4.120 | 4.410 | 1,671,703 | +0.33(+8.09%) |
Jan 21, 2015 | 3.870 | 4.180 | 3.860 | 4.080 | 1,332,650 | +0.25(+6.53%) |
Jan 20, 2015 | 3.900 | 3.920 | 3.670 | 3.830 | 1,123,975 | -0.09(-2.30%) |
Jan 16, 2015 | 3.770 | 3.933 | 3.750 | 3.920 | 1,214,483 | +0.18(+4.81%) |
Jan 15, 2015 | 4.040 | 4.090 | 3.730 | 3.740 | 883,835 | -0.20(-5.08%) |
Jan 14, 2015 | 4.210 | 4.350 | 3.740 | 3.940 | 2,671,195 | -0.51(-11.46%) |
Jan 13, 2015 | 4.580 | 4.680 | 4.410 | 4.450 | 1,011,492 | -0.13(-2.84%) |
Jan 12, 2015 | 4.820 | 4.860 | 4.520 | 4.580 | 1,041,341 | -0.38(-7.66%) |
Jan 09, 2015 | 5.000 | 5.050 | 4.840 | 4.960 | 1,026,134 | +0.00(+0.00%) |
Jan 08, 2015 | 4.970 | 5.040 | 4.800 | 4.960 | 1,889,375 | +0.07(+1.43%) |
Jan 07, 2015 | 5.110 | 5.140 | 4.820 | 4.890 | 938,443 | -0.13(-2.59%) |
Jan 06, 2015 | 5.050 | 5.209 | 5.010 | 5.020 | 1,302,246 | -0.10(-1.95%) |
Jan 05, 2015 | 5.490 | 5.490 | 5.029 | 5.120 | 1,040,297 | -0.45(-8.08%) |
Jan 02, 2015 | 5.500 | 5.715 | 5.300 | 5.570 | 661,124 | +0.03(+0.54%) |
Dec 31, 2014 | 5.580 | 5.540 | 5.540 | 5.540 | 1,006,300 | -0.06(-1.07%) |
Dec 30, 2014 | 5.590 | 5.730 | 5.470 | 5.600 | 774,523 | -0.06(-1.06%) |
Dec 29, 2014 | 5.470 | 5.800 | 5.470 | 5.660 | 885,837 | +0.20(+3.66%) |
Dec 26, 2014 | 5.660 | 5.710 | 5.391 | 5.460 | 626,273 | -0.14(-2.50%) |
Dec 24, 2014 | 5.460 | 5.600 | 5.600 | 5.600 | 570,700 | +0.13(+2.38%) |
Dec 23, 2014 | 5.570 | 5.690 | 5.330 | 5.470 | 690,490 | -0.20(-3.53%) |
Dec 22, 2014 | 5.950 | 5.960 | 5.391 | 5.670 | 1,260,942 | -0.32(-5.34%) |
Dec 19, 2014 | 5.610 | 6.000 | 5.420 | 5.990 | 2,366,383 | +0.43(+7.73%) |
Dec 18, 2014 | 5.410 | 5.560 | 5.280 | 5.560 | 2,056,916 | +0.41(+7.96%) |
Dec 17, 2014 | 4.760 | 5.400 | 4.720 | 5.150 | 1,887,264 | +0.36(+7.52%) |
Dec 16, 2014 | 4.160 | 4.920 | 4.140 | 4.790 | 2,072,900 | +0.51(+11.92%) |
Dec 15, 2014 | 4.430 | 4.820 | 4.230 | 4.280 | 1,937,128 | +0.06(+1.42%) |
Dec 12, 2014 | 4.220 | 4.450 | 4.070 | 4.220 | 1,519,998 | -0.13(-2.99%) |
Dec 11, 2014 | 4.800 | 5.080 | 4.340 | 4.350 | 1,329,246 | -0.40(-8.42%) |
Dec 10, 2014 | 5.140 | 5.140 | 4.725 | 4.750 | 1,215,715 | -0.51(-9.70%) |
Dec 09, 2014 | 5.050 | 5.310 | 5.030 | 5.260 | 1,437,315 | +0.18(+3.54%) |
Dec 08, 2014 | 5.570 | 5.620 | 5.080 | 5.080 | 1,157,489 | -0.71(-12.26%) |
Dec 05, 2014 | 5.820 | 6.060 | 5.690 | 5.790 | 1,222,138 | -0.04(-0.69%) |
Dec 04, 2014 | 6.070 | 6.150 | 5.820 | 5.830 | 1,114,455 | -0.35(-5.66%) |
Dec 03, 2014 | 5.870 | 6.380 | 5.800 | 6.180 | 1,822,721 | +0.39(+6.74%) |
Dec 02, 2014 | 5.860 | 6.130 | 5.700 | 5.790 | 2,062,535 | -0.04(-0.69%) |
Dec 01, 2014 | 6.030 | 6.400 | 5.470 | 5.830 | 2,905,237 | -0.21(-3.48%) |
Nov 28, 2014 | 6.590 | 6.810 | 6.030 | 6.040 | 1,223,757 | -0.97(-13.84%) |
Nov 26, 2014 | 7.200 | 7.010 | 7.010 | 7.010 | 1,279,400 | -0.26(-3.58%) |
Nov 25, 2014 | 7.540 | 7.670 | 7.200 | 7.270 | 1,064,073 | -0.24(-3.20%) |
Nov 24, 2014 | 7.530 | 7.660 | 7.280 | 7.510 | 1,058,756 | -0.06(-0.79%) |
Nov 21, 2014 | 7.640 | 7.900 | 7.410 | 7.570 | 1,183,494 | +0.14(+1.88%) |
Nov 20, 2014 | 7.020 | 7.480 | 7.000 | 7.430 | 1,313,951 | +0.43(+6.14%) |
Nov 19, 2014 | 7.340 | 7.409 | 6.990 | 7.000 | 1,491,506 | -0.33(-4.50%) |
Nov 18, 2014 | 7.520 | 7.740 | 7.240 | 7.330 | 1,327,443 | -0.15(-2.01%) |
Nov 17, 2014 | 8.080 | 8.150 | 7.440 | 7.480 | 1,991,156 | -0.72(-8.78%) |
Nov 14, 2014 | 7.970 | 8.355 | 7.870 | 8.200 | 1,137,815 | +0.30(+3.80%) |
Nov 13, 2014 | 8.130 | 8.130 | 7.650 | 7.900 | 1,007,996 | -0.29(-3.54%) |
Nov 12, 2014 | 8.400 | 8.500 | 8.150 | 8.190 | 872,176 | -0.42(-4.88%) |
Nov 11, 2014 | 8.560 | 8.660 | 8.263 | 8.610 | 950,006 | +0.14(+1.65%) |
Nov 10, 2014 | 8.460 | 8.840 | 8.360 | 8.470 | 1,298,850 | +0.07(+0.83%) |
Nov 07, 2014 | 8.280 | 8.888 | 8.250 | 8.400 | 2,060,195 | +0.09(+1.08%) |
Nov 06, 2014 | 8.180 | 8.410 | 8.045 | 8.310 | 1,304,856 | +0.01(+0.12%) |
Nov 05, 2014 | 8.410 | 8.540 | 8.060 | 8.300 | 2,400,101 | +0.07(+0.85%) |
Nov 04, 2014 | 8.970 | 8.970 | 8.070 | 8.230 | 1,812,404 | -0.95(-10.35%) |
Nov 03, 2014 | 9.150 | 9.430 | 8.940 | 9.180 | 2,274,710 | +0.00(+0.00%) |
Oct 31, 2014 | 8.850 | 9.180 | 8.340 | 9.180 | 3,293,586 | +0.38(+4.32%) |
Oct 30, 2014 | 9.150 | 9.280 | 8.675 | 8.800 | 1,321,522 | -0.44(-4.76%) |
Oct 29, 2014 | 9.090 | 9.580 | 9.035 | 9.240 | 2,324,680 | +0.16(+1.76%) |
Oct 28, 2014 | 9.320 | 10.00 | 8.770 | 9.080 | 3,124,095 | -1.15(-11.24%) |
Oct 27, 2014 | 10.58 | 11.06 | 11.06 | 10.23 | 937,408 | -0.83(-7.50%) |
Oct 24, 2014 | 11.56 | 11.56 | 10.98 | 11.06 | 894,161 | -0.55(-4.74%) |
Oct 23, 2014 | 11.37 | 11.74 | 11.11 | 11.61 | 745,970 | +0.56(+5.07%) |
Oct 22, 2014 | 11.77 | 11.91 | 11.03 | 11.05 | 1,118,148 | -0.64(-5.47%) |
Oct 21, 2014 | 10.96 | 11.70 | 10.85 | 11.69 | 1,007,756 | +0.84(+7.74%) |
Oct 20, 2014 | 10.75 | 10.90 | 10.71 | 10.85 | 1,318,251 | +0.09(+0.84%) |
Oct 17, 2014 | 11.17 | 11.60 | 10.44 | 10.76 | 1,183,775 | -0.09(-0.83%) |
Oct 16, 2014 | 9.870 | 11.21 | 9.771 | 10.85 | 1,798,482 | +0.58(+5.65%) |
Oct 15, 2014 | 9.750 | 10.32 | 9.510 | 10.27 | 1,885,887 | +0.32(+3.22%) |
Oct 14, 2014 | 10.81 | 10.94 | 9.910 | 9.950 | 1,748,684 | -0.77(-7.18%) |
Oct 13, 2014 | 11.05 | 11.37 | 10.54 | 10.72 | 1,475,125 | -0.38(-3.42%) |
Oct 10, 2014 | 11.37 | 11.63 | 10.88 | 11.10 | 931,501 | -0.34(-2.97%) |
Oct 09, 2014 | 12.19 | 12.38 | 11.37 | 11.44 | 1,372,468 | -0.57(-4.75%) |
Oct 08, 2014 | 11.87 | 12.06 | 11.24 | 12.01 | 1,526,848 | -0.01(-0.08%) |
Oct 07, 2014 | 12.18 | 12.46 | 11.97 | 12.02 | 943,888 | -0.28(-2.28%) |
Oct 06, 2014 | 12.45 | 12.82 | 12.17 | 12.30 | 557,052 | -0.11(-0.89%) |
Oct 03, 2014 | 12.69 | 12.73 | 12.12 | 12.41 | 642,619 | -0.19(-1.51%) |
Oct 02, 2014 | 12.98 | 12.98 | 12.10 | 12.60 | 1,511,943 | -0.46(-3.52%) |
Oct 01, 2014 | 14.03 | 14.22 | 13.01 | 13.06 | 1,097,584 | -0.96(-6.85%) |
Sep 30, 2014 | 14.31 | 14.52 | 13.86 | 14.02 | 1,469,548 | -0.28(-1.96%) |
Sep 29, 2014 | 14.02 | 14.34 | 13.85 | 14.30 | 822,451 | +0.02(+0.14%) |
Sep 26, 2014 | 13.99 | 14.32 | 13.85 | 14.28 | 814,806 | +0.31(+2.22%) |
Sep 25, 2014 | 13.82 | 14.03 | 13.40 | 13.97 | 1,005,646 | +0.08(+0.58%) |
Sep 24, 2014 | 13.79 | 14.00 | 13.19 | 13.89 | 801,091 | +0.19(+1.39%) |
Sep 23, 2014 | 13.65 | 13.98 | 13.64 | 13.70 | 692,793 | -0.03(-0.22%) |
Sep 22, 2014 | 14.18 | 14.18 | 13.63 | 13.73 | 775,104 | -0.52(-3.65%) |
Sep 19, 2014 | 14.34 | 14.51 | 14.10 | 14.25 | 1,218,089 | -0.12(-0.84%) |
Sep 18, 2014 | 14.60 | 14.70 | 14.32 | 14.37 | 943,928 | -0.05(-0.35%) |
Sep 17, 2014 | 14.64 | 14.68 | 14.33 | 14.42 | 589,610 | -0.19(-1.30%) |
Sep 16, 2014 | 14.21 | 14.81 | 14.20 | 14.61 | 570,039 | +0.43(+3.03%) |
Sep 15, 2014 | 14.02 | 14.43 | 13.90 | 14.18 | 574,537 | +0.12(+0.85%) |
Sep 12, 2014 | 14.38 | 14.39 | 13.97 | 14.06 | 470,372 | -0.35(-2.43%) |
Sep 11, 2014 | 14.00 | 14.51 | 13.87 | 14.41 | 699,486 | +0.30(+2.13%) |
Sep 10, 2014 | 14.01 | 14.22 | 13.78 | 14.11 | 573,249 | +0.07(+0.50%) |
Sep 09, 2014 | 14.32 | 14.52 | 13.97 | 14.04 | 665,100 | -0.33(-2.30%) |
Sep 08, 2014 | 15.07 | 15.07 | 14.30 | 14.37 | 622,518 | -0.83(-5.46%) |
Sep 05, 2014 | 14.83 | 15.21 | 14.72 | 15.20 | 437,636 | +0.37(+2.49%) |
Sep 04, 2014 | 15.17 | 15.22 | 14.78 | 14.83 | 917,539 | -0.30(-1.98%) |
Sep 03, 2014 | 15.01 | 15.28 | 15.01 | 15.13 | 758,756 | +0.24(+1.61%) |
Sep 02, 2014 | 15.34 | 15.34 | 14.75 | 14.89 | 700,068 | -0.49(-3.19%) |
Aug 29, 2014 | 15.38 | 15.38 | 15.38 | 15.38 | 702,700 | +0.04(+0.26%) |
Aug 28, 2014 | 15.33 | 15.45 | 15.20 | 15.34 | 578,569 | -0.08(-0.52%) |
Aug 27, 2014 | 15.22 | 15.46 | 15.00 | 15.42 | 518,323 | +0.18(+1.18%) |
Aug 26, 2014 | 14.96 | 15.54 | 14.89 | 15.24 | 1,105,976 | +0.28(+1.87%) |
Aug 25, 2014 | 14.49 | 14.99 | 14.46 | 14.96 | 752,412 | +0.57(+3.96%) |
Aug 22, 2014 | 14.63 | 14.63 | 13.78 | 14.39 | 1,164,086 | -0.32(-2.18%) |
Aug 21, 2014 | 14.79 | 14.79 | 14.42 | 14.71 | 1,195,160 | -0.04(-0.27%) |
Aug 20, 2014 | 14.89 | 14.89 | 14.50 | 14.75 | 645,824 | -0.20(-1.34%) |
Aug 19, 2014 | 14.99 | 15.20 | 14.92 | 14.95 | 464,174 | +0.02(+0.13%) |
Aug 18, 2014 | 14.78 | 14.90 | 14.55 | 14.93 | 799,969 | +0.27(+1.84%) |
Aug 15, 2014 | 14.73 | 14.84 | 14.41 | 14.66 | 816,367 | +0.08(+0.55%) |
Aug 14, 2014 | 15.27 | 15.22 | 14.51 | 14.58 | 741,027 | -0.64(-4.20%) |
Aug 13, 2014 | 15.01 | 15.30 | 14.99 | 15.22 | 764,706 | +0.41(+2.77%) |
Aug 12, 2014 | 15.03 | 15.09 | 14.71 | 14.81 | 526,644 | -0.30(-1.99%) |
Aug 11, 2014 | 14.94 | 15.30 | 14.87 | 15.11 | 854,844 | +0.28(+1.89%) |
Aug 08, 2014 | 14.65 | 14.96 | 14.54 | 14.83 | 866,708 | +0.19(+1.30%) |
Aug 07, 2014 | 15.03 | 15.05 | 14.46 | 14.64 | 877,653 | -0.28(-1.88%) |
Aug 06, 2014 | 14.36 | 15.07 | 14.27 | 14.92 | 1,233,855 | +0.47(+3.25%) |
Aug 05, 2014 | 15.03 | 15.03 | 14.20 | 14.45 | 1,205,857 | -0.53(-3.54%) |
Aug 04, 2014 | 14.92 | 15.05 | 14.41 | 14.98 | 1,594,742 | +0.04(+0.27%) |
Aug 01, 2014 | 14.87 | 15.60 | 14.69 | 14.94 | 1,599,852 | +0.23(+1.56%) |
Jul 31, 2014 | 16.49 | 16.56 | 14.71 | 14.71 | 2,513,699 | -1.75(-10.63%) |
Jul 30, 2014 | 17.02 | 17.19 | 16.36 | 16.46 | 1,131,921 | -0.43(-2.55%) |
Jul 29, 2014 | 17.03 | 17.21 | 16.89 | 16.89 | 439,874 | -0.20(-1.17%) |
Jul 28, 2014 | 17.62 | 17.62 | 16.85 | 17.09 | 897,492 | -0.53(-3.01%) |
Jul 25, 2014 | 17.70 | 17.81 | 17.37 | 17.62 | 520,021 | -0.18(-1.01%) |
Jul 24, 2014 | 17.99 | 18.09 | 17.69 | 17.80 | 487,407 | -0.11(-0.61%) |
Jul 23, 2014 | 18.06 | 18.15 | 17.73 | 17.91 | 642,745 | -0.06(-0.33%) |
Jul 22, 2014 | 18.06 | 18.27 | 17.95 | 17.97 | 931,041 | +0.00(+0.00%) |
Jul 21, 2014 | 17.93 | 18.10 | 17.69 | 17.97 | 602,610 | -0.10(-0.55%) |
Jul 18, 2014 | 17.97 | 18.26 | 17.85 | 18.07 | 707,139 | +0.12(+0.67%) |
Jul 17, 2014 | 18.16 | 18.40 | 17.90 | 17.95 | 894,954 | -0.43(-2.34%) |
Jul 16, 2014 | 17.70 | 18.40 | 17.69 | 18.38 | 791,880 | +0.84(+4.79%) |
Jul 15, 2014 | 18.10 | 18.22 | 17.44 | 17.54 | 627,408 | -0.53(-2.93%) |
Jul 14, 2014 | 17.75 | 18.14 | 17.74 | 18.07 | 711,695 | +0.53(+3.02%) |
Jul 11, 2014 | 17.70 | 17.72 | 17.33 | 17.54 | 389,903 | -0.14(-0.79%) |
Jul 10, 2014 | 17.70 | 17.92 | 17.21 | 17.68 | 634,492 | -0.33(-1.83%) |
Jul 09, 2014 | 17.52 | 18.10 | 17.49 | 18.01 | 1,066,549 | +0.69(+3.98%) |
Jul 08, 2014 | 17.31 | 17.43 | 16.90 | 17.32 | 731,803 | -0.02(-0.12%) |
Jul 07, 2014 | 17.83 | 17.83 | 17.30 | 17.34 | 593,315 | -0.52(-2.91%) |
Jul 03, 2014 | 17.78 | 17.86 | 17.86 | 17.86 | 395,500 | +0.14(+0.79%) |
Jul 02, 2014 | 17.55 | 17.87 | 17.55 | 17.72 | 582,083 | +0.17(+0.97%) |
Jul 01, 2014 | 17.63 | 17.93 | 17.52 | 17.55 | 585,598 | +0.01(+0.06%) |
Jun 30, 2014 | 17.15 | 17.55 | 17.01 | 17.54 | 804,278 | +0.40(+2.33%) |
Jun 27, 2014 | 17.19 | 17.40 | 17.08 | 17.14 | 1,569,509 | -0.14(-0.81%) |
Jun 26, 2014 | 17.07 | 17.32 | 16.90 | 17.28 | 454,358 | +0.19(+1.11%) |
Jun 25, 2014 | 16.55 | 17.14 | 16.04 | 17.09 | 896,942 | +0.54(+3.26%) |
Jun 24, 2014 | 17.00 | 17.12 | 16.43 | 16.55 | 978,467 | -0.44(-2.59%) |
Jun 23, 2014 | 17.13 | 17.21 | 16.88 | 16.99 | 722,254 | -0.11(-0.64%) |
Jun 20, 2014 | 16.76 | 17.23 | 16.75 | 17.10 | 1,342,653 | +0.40(+2.40%) |
Jun 19, 2014 | 16.67 | 16.92 | 16.61 | 16.70 | 476,660 | +0.04(+0.24%) |
Jun 18, 2014 | 16.48 | 16.67 | 16.34 | 16.66 | 554,254 | +0.21(+1.28%) |
Jun 17, 2014 | 16.46 | 16.62 | 16.21 | 16.45 | 623,810 | -0.05(-0.30%) |
Jun 16, 2014 | 16.31 | 16.67 | 16.14 | 16.50 | 741,946 | +0.19(+1.16%) |
Jun 13, 2014 | 16.45 | 16.70 | 16.18 | 16.31 | 737,077 | -0.08(-0.49%) |
Jun 12, 2014 | 16.10 | 16.78 | 16.10 | 16.39 | 875,282 | +0.30(+1.86%) |
Jun 11, 2014 | 16.20 | 16.27 | 15.94 | 16.09 | 554,603 | -0.24(-1.47%) |
Jun 10, 2014 | 16.52 | 16.53 | 16.27 | 16.33 | 555,945 | -0.07(-0.43%) |
Jun 06, 2014 | 16.17 | 16.48 | 16.11 | 16.40 | 516,006 | +0.25(+1.55%) |
Jun 05, 2014 | 15.95 | 16.15 | 15.86 | 16.15 | 568,774 | +0.22(+1.38%) |
Jun 04, 2014 | 15.89 | 16.10 | 15.66 | 15.93 | 444,537 | -0.05(-0.31%) |
Jun 03, 2014 | 15.79 | 15.99 | 15.58 | 15.98 | 663,893 | +0.14(+0.88%) |
Jun 02, 2014 | 16.00 | 16.05 | 15.65 | 15.84 | 545,277 | -0.06(-0.38%) |
May 30, 2014 | 15.88 | 15.96 | 15.73 | 15.90 | 480,387 | +0.03(+0.19%) |
May 29, 2014 | 15.84 | 16.00 | 15.65 | 15.87 | 488,831 | +0.09(+0.57%) |
May 28, 2014 | 15.50 | 15.84 | 15.27 | 15.78 | 554,067 | +0.28(+1.81%) |
May 27, 2014 | 15.20 | 15.50 | 15.15 | 15.50 | 533,669 | +0.39(+2.58%) |
May 23, 2014 | 15.40 | 15.11 | 15.11 | 15.11 | 497,100 | -0.49(-3.14%) |
May 22, 2014 | 15.27 | 15.80 | 15.20 | 15.60 | 671,121 | +0.50(+3.31%) |
May 21, 2014 | 14.54 | 15.23 | 14.54 | 15.10 | 667,072 | +0.58(+3.99%) |
May 20, 2014 | 14.64 | 14.75 | 14.34 | 14.52 | 478,434 | -0.23(-1.56%) |
May 19, 2014 | 14.43 | 14.85 | 14.37 | 14.75 | 384,617 | +0.32(+2.22%) |
May 16, 2014 | 14.43 | 14.54 | 14.11 | 14.43 | 539,225 | +0.10(+0.70%) |
May 15, 2014 | 14.91 | 14.93 | 13.89 | 14.33 | 999,772 | -0.66(-4.40%) |
May 14, 2014 | 15.07 | 15.38 | 14.95 | 14.99 | 742,664 | -0.06(-0.40%) |
May 13, 2014 | 15.00 | 15.18 | 14.91 | 15.05 | 610,133 | +0.11(+0.74%) |
May 12, 2014 | 14.80 | 15.20 | 14.71 | 14.94 | 922,113 | +0.18(+1.22%) |
May 09, 2014 | 14.68 | 14.91 | 14.61 | 14.76 | 614,243 | +0.05(+0.34%) |
May 08, 2014 | 15.10 | 15.23 | 14.70 | 14.71 | 706,783 | -0.38(-2.52%) |
May 07, 2014 | 14.86 | 15.17 | 14.62 | 15.09 | 1,121,423 | +0.34(+2.31%) |
May 06, 2014 | 14.47 | 15.22 | 14.43 | 14.75 | 1,619,901 | +0.28(+1.94%) |
May 05, 2014 | 14.78 | 15.06 | 14.44 | 14.47 | 1,359,458 | -0.31(-2.10%) |
May 02, 2014 | 14.48 | 15.07 | 14.38 | 14.78 | 1,159,222 | +0.50(+3.50%) |