Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 12.18 | 12.18 | 11.91 | 12.07 | 394,626 | -0.15(-1.23%) |
Apr 29, 2015 | 11.89 | 12.28 | 11.80 | 12.22 | 730,954 | -0.09(-0.73%) |
Apr 28, 2015 | 12.42 | 12.58 | 12.15 | 12.31 | 353,492 | -0.14(-1.12%) |
Apr 27, 2015 | 12.22 | 12.88 | 12.20 | 12.45 | 604,441 | +0.25(+2.05%) |
Apr 24, 2015 | 12.19 | 12.28 | 12.06 | 12.20 | 375,298 | +0.04(+0.33%) |
Apr 23, 2015 | 12.21 | 12.32 | 12.09 | 12.16 | 290,007 | -0.05(-0.45%) |
Apr 22, 2015 | 12.06 | 12.34 | 12.00 | 12.21 | 338,413 | +0.11(+0.87%) |
Apr 21, 2015 | 12.18 | 12.24 | 12.00 | 12.11 | 418,566 | -0.03(-0.25%) |
Apr 20, 2015 | 12.05 | 12.33 | 11.98 | 12.14 | 500,551 | -0.01(-0.08%) |
Apr 17, 2015 | 12.40 | 12.46 | 11.98 | 12.15 | 947,606 | -0.35(-2.80%) |
Apr 16, 2015 | 12.72 | 12.82 | 12.48 | 12.50 | 788,935 | -0.31(-2.42%) |
Apr 15, 2015 | 12.91 | 13.09 | 12.72 | 12.81 | 452,538 | -0.12(-0.93%) |
Apr 14, 2015 | 13.00 | 13.04 | 12.70 | 12.93 | 398,094 | -0.11(-0.84%) |
Apr 13, 2015 | 13.60 | 13.60 | 12.93 | 13.04 | 608,015 | -0.11(-0.84%) |
Apr 10, 2015 | 13.50 | 13.64 | 13.08 | 13.15 | 528,861 | -0.09(-0.68%) |
Apr 09, 2015 | 12.95 | 13.44 | 12.88 | 13.24 | 1,113,234 | +0.46(+3.60%) |
Apr 08, 2015 | 12.38 | 13.00 | 12.38 | 12.78 | 997,169 | +0.46(+3.73%) |
Apr 07, 2015 | 12.27 | 12.47 | 12.27 | 12.32 | 286,713 | +0.07(+0.57%) |
Apr 06, 2015 | 12.20 | 12.38 | 11.97 | 12.25 | 473,142 | -0.02(-0.16%) |
Apr 02, 2015 | 12.28 | 12.27 | 12.27 | 12.27 | 294,400 | -0.05(-0.41%) |
Apr 01, 2015 | 12.36 | 12.48 | 12.21 | 12.32 | 270,710 | -0.07(-0.56%) |
Mar 31, 2015 | 12.48 | 12.50 | 12.30 | 12.39 | 320,029 | +0.04(+0.32%) |
Mar 30, 2015 | 12.30 | 12.47 | 12.22 | 12.35 | 404,739 | +0.16(+1.31%) |
Mar 27, 2015 | 12.04 | 12.40 | 11.92 | 12.19 | 605,070 | +0.16(+1.33%) |
Mar 26, 2015 | 12.34 | 12.35 | 12.02 | 12.03 | 669,422 | -0.34(-2.75%) |
Mar 25, 2015 | 12.83 | 12.86 | 12.32 | 12.37 | 722,706 | -0.48(-3.74%) |
Mar 24, 2015 | 12.68 | 12.98 | 12.62 | 12.85 | 491,038 | +0.13(+1.02%) |
Mar 23, 2015 | 12.85 | 12.97 | 12.52 | 12.72 | 858,448 | +0.25(+2.00%) |
Mar 20, 2015 | 13.01 | 13.14 | 12.45 | 12.47 | 1,510,806 | -0.55(-4.22%) |
Mar 19, 2015 | 13.39 | 13.39 | 13.00 | 13.02 | 604,634 | -0.31(-2.33%) |
Mar 18, 2015 | 13.52 | 13.68 | 13.02 | 13.33 | 1,097,766 | -0.32(-2.34%) |
Mar 17, 2015 | 14.37 | 14.51 | 13.61 | 13.65 | 1,386,842 | -0.89(-6.12%) |
Mar 16, 2015 | 14.25 | 14.85 | 13.88 | 14.54 | 4,740,857 | +1.31(+9.90%) |
Mar 13, 2015 | 13.40 | 13.43 | 12.93 | 13.23 | 529,734 | -0.15(-1.12%) |
Mar 12, 2015 | 13.56 | 13.69 | 13.30 | 13.38 | 314,056 | -0.17(-1.25%) |
Mar 11, 2015 | 13.57 | 13.71 | 13.39 | 13.55 | 349,652 | -0.07(-0.51%) |
Mar 10, 2015 | 13.50 | 13.85 | 13.35 | 13.62 | 551,011 | +0.29(+2.18%) |
Mar 09, 2015 | 13.45 | 13.63 | 13.23 | 13.33 | 307,580 | -0.07(-0.52%) |
Mar 06, 2015 | 13.82 | 13.98 | 13.31 | 13.40 | 567,041 | -0.29(-2.12%) |
Mar 05, 2015 | 13.54 | 13.96 | 13.50 | 13.69 | 418,067 | +0.26(+1.94%) |
Mar 04, 2015 | 13.52 | 13.54 | 13.28 | 13.43 | 356,531 | -0.11(-0.81%) |
Mar 03, 2015 | 13.56 | 13.65 | 13.25 | 13.54 | 416,433 | -0.07(-0.51%) |
Mar 02, 2015 | 13.90 | 14.12 | 13.54 | 13.61 | 544,040 | -0.23(-1.66%) |
Feb 27, 2015 | 13.91 | 14.21 | 13.64 | 13.84 | 617,581 | +0.01(+0.07%) |
Feb 26, 2015 | 13.30 | 13.95 | 13.18 | 13.83 | 754,474 | +0.62(+4.73%) |
Feb 25, 2015 | 13.11 | 13.35 | 13.03 | 13.21 | 348,943 | +0.05(+0.42%) |
Feb 24, 2015 | 13.35 | 13.55 | 13.07 | 13.15 | 475,939 | -0.13(-1.02%) |
Feb 23, 2015 | 13.52 | 13.60 | 13.21 | 13.29 | 697,864 | -0.33(-2.46%) |
Feb 20, 2015 | 13.72 | 13.80 | 13.33 | 13.62 | 614,906 | +0.12(+0.89%) |
Feb 19, 2015 | 13.24 | 13.76 | 13.10 | 13.50 | 538,533 | +0.14(+1.05%) |
Feb 18, 2015 | 14.02 | 14.09 | 13.25 | 13.36 | 1,048,794 | -0.66(-4.71%) |
Feb 17, 2015 | 14.05 | 14.64 | 13.80 | 14.02 | 3,675,418 | +1.71(+13.89%) |
Feb 13, 2015 | 12.30 | 12.31 | 12.31 | 12.31 | 363,800 | -0.06(-0.49%) |
Feb 12, 2015 | 12.27 | 12.61 | 12.25 | 12.37 | 382,748 | +0.12(+0.98%) |
Feb 11, 2015 | 12.81 | 12.84 | 12.20 | 12.25 | 721,131 | -0.61(-4.74%) |
Feb 10, 2015 | 12.85 | 12.99 | 12.68 | 12.86 | 381,000 | +0.01(+0.08%) |
Feb 09, 2015 | 12.97 | 13.15 | 12.82 | 12.85 | 259,739 | -0.12(-0.93%) |
Feb 06, 2015 | 13.23 | 13.28 | 12.69 | 12.97 | 600,702 | -0.29(-2.19%) |
Feb 05, 2015 | 13.40 | 13.70 | 13.10 | 13.26 | 591,183 | +0.05(+0.38%) |
Feb 04, 2015 | 13.48 | 13.70 | 13.05 | 13.21 | 436,779 | -0.37(-2.72%) |
Feb 03, 2015 | 13.61 | 13.85 | 13.35 | 13.58 | 508,729 | +0.07(+0.52%) |
Feb 02, 2015 | 13.27 | 13.58 | 13.08 | 13.51 | 491,349 | +0.19(+1.43%) |
Jan 30, 2015 | 13.03 | 13.50 | 12.76 | 13.32 | 689,214 | +0.21(+1.60%) |
Jan 29, 2015 | 12.90 | 13.15 | 12.71 | 13.11 | 453,690 | +0.15(+1.16%) |
Jan 28, 2015 | 12.83 | 13.17 | 12.58 | 12.96 | 697,708 | +0.14(+1.09%) |
Jan 27, 2015 | 13.19 | 13.22 | 12.66 | 12.82 | 1,140,301 | -0.55(-4.11%) |
Jan 26, 2015 | 13.18 | 13.55 | 12.90 | 13.37 | 803,747 | +0.43(+3.32%) |
Jan 23, 2015 | 12.77 | 13.46 | 12.57 | 12.94 | 973,869 | +0.22(+1.73%) |
Jan 22, 2015 | 12.79 | 12.83 | 12.26 | 12.72 | 676,519 | +0.20(+1.60%) |
Jan 21, 2015 | 12.11 | 12.70 | 11.82 | 12.52 | 753,095 | +0.56(+4.68%) |
Jan 20, 2015 | 12.21 | 12.40 | 11.50 | 11.96 | 906,592 | -0.34(-2.76%) |
Jan 16, 2015 | 12.52 | 12.71 | 12.16 | 12.30 | 596,719 | -0.21(-1.68%) |
Jan 15, 2015 | 12.69 | 12.78 | 12.41 | 12.51 | 479,326 | -0.08(-0.64%) |
Jan 14, 2015 | 11.90 | 12.62 | 11.70 | 12.59 | 586,361 | +0.28(+2.27%) |
Jan 13, 2015 | 13.04 | 13.04 | 12.16 | 12.31 | 700,154 | -0.56(-4.35%) |
Jan 12, 2015 | 13.06 | 13.10 | 12.55 | 12.87 | 583,740 | -0.20(-1.53%) |
Jan 09, 2015 | 13.10 | 13.14 | 12.80 | 13.07 | 356,983 | +0.02(+0.15%) |
Jan 08, 2015 | 13.30 | 13.32 | 12.88 | 13.05 | 565,903 | +0.16(+1.24%) |
Jan 07, 2015 | 12.12 | 13.10 | 12.12 | 12.89 | 865,431 | +0.77(+6.35%) |
Jan 06, 2015 | 12.74 | 12.90 | 11.31 | 12.12 | 1,716,674 | -0.68(-5.31%) |
Jan 05, 2015 | 12.63 | 12.97 | 12.47 | 12.80 | 753,977 | -0.24(-1.84%) |
Jan 02, 2015 | 14.00 | 14.00 | 12.85 | 13.04 | 1,590,756 | -0.97(-6.92%) |
Dec 31, 2014 | 14.49 | 14.01 | 14.01 | 14.01 | 975,100 | -0.23(-1.62%) |
Dec 30, 2014 | 13.70 | 14.35 | 13.37 | 14.24 | 2,053,146 | +1.01(+7.63%) |
Dec 29, 2014 | 13.65 | 13.67 | 12.88 | 13.23 | 718,377 | -0.26(-1.93%) |
Dec 26, 2014 | 12.99 | 13.75 | 12.99 | 13.49 | 1,016,297 | +0.59(+4.57%) |
Dec 24, 2014 | 11.96 | 12.90 | 12.90 | 12.90 | 1,346,000 | +0.99(+8.31%) |
Dec 23, 2014 | 11.18 | 12.00 | 11.15 | 11.91 | 774,986 | +0.68(+6.06%) |
Dec 22, 2014 | 11.47 | 11.50 | 11.02 | 11.23 | 825,633 | -0.23(-2.01%) |
Dec 19, 2014 | 11.67 | 11.72 | 11.22 | 11.46 | 812,507 | -0.11(-0.95%) |
Dec 18, 2014 | 11.73 | 11.89 | 11.36 | 11.57 | 1,015,735 | +0.36(+3.21%) |
Dec 17, 2014 | 11.18 | 11.23 | 10.60 | 11.21 | 1,014,949 | +0.69(+6.56%) |
Dec 16, 2014 | 11.40 | 11.40 | 10.30 | 10.52 | 2,110,881 | -1.06(-9.15%) |
Dec 15, 2014 | 12.40 | 12.63 | 11.52 | 11.58 | 1,312,049 | -0.87(-6.99%) |
Dec 12, 2014 | 12.65 | 12.83 | 12.40 | 12.45 | 569,637 | -0.40(-3.11%) |
Dec 11, 2014 | 13.23 | 13.23 | 12.76 | 12.85 | 513,206 | -0.03(-0.23%) |
Dec 10, 2014 | 13.01 | 13.36 | 12.85 | 12.88 | 566,389 | -0.21(-1.60%) |
Dec 09, 2014 | 13.00 | 13.19 | 12.56 | 13.09 | 1,267,068 | -0.22(-1.65%) |
Dec 08, 2014 | 13.55 | 13.65 | 12.86 | 13.31 | 886,357 | -0.40(-2.92%) |
Dec 05, 2014 | 13.79 | 14.09 | 13.64 | 13.71 | 799,323 | +0.00(+0.00%) |
Dec 04, 2014 | 13.17 | 14.29 | 13.17 | 13.71 | 1,145,737 | +0.47(+3.55%) |
Dec 03, 2014 | 13.10 | 13.47 | 13.07 | 13.24 | 730,692 | -0.11(-0.82%) |
Dec 02, 2014 | 13.77 | 13.82 | 13.08 | 13.35 | 829,764 | -0.27(-1.98%) |
Dec 01, 2014 | 13.99 | 14.01 | 13.41 | 13.62 | 918,642 | -0.51(-3.61%) |
Nov 28, 2014 | 14.15 | 14.23 | 14.00 | 14.13 | 392,574 | -0.12(-0.84%) |
Nov 26, 2014 | 14.40 | 14.25 | 14.25 | 14.25 | 564,900 | -0.13(-0.90%) |
Nov 25, 2014 | 14.53 | 14.71 | 14.31 | 14.38 | 887,966 | +0.09(+0.63%) |
Nov 24, 2014 | 14.00 | 14.33 | 14.00 | 14.29 | 641,425 | +0.25(+1.78%) |
Nov 21, 2014 | 14.67 | 14.67 | 13.90 | 14.04 | 1,252,641 | -0.16(-1.13%) |
Nov 20, 2014 | 14.10 | 14.41 | 13.86 | 14.20 | 1,109,254 | -0.12(-0.84%) |
Nov 19, 2014 | 14.55 | 14.74 | 14.11 | 14.32 | 1,343,522 | -0.42(-2.85%) |
Nov 18, 2014 | 14.09 | 14.98 | 14.09 | 14.74 | 1,547,380 | +0.57(+4.02%) |
Nov 17, 2014 | 14.00 | 14.48 | 13.76 | 14.17 | 1,535,952 | +0.44(+3.20%) |
Nov 14, 2014 | 13.43 | 13.80 | 13.18 | 13.73 | 1,497,836 | +0.56(+4.25%) |
Nov 13, 2014 | 14.68 | 14.78 | 13.05 | 13.17 | 3,971,072 | -1.58(-10.71%) |
Nov 12, 2014 | 15.32 | 15.75 | 14.52 | 14.75 | 1,829,136 | -0.96(-6.11%) |
Nov 11, 2014 | 14.88 | 15.89 | 14.88 | 15.71 | 1,495,803 | +0.85(+5.72%) |
Nov 10, 2014 | 17.80 | 18.17 | 14.80 | 14.86 | 5,219,849 | -2.24(-13.10%) |
Nov 07, 2014 | 17.20 | 17.34 | 16.65 | 17.10 | 1,202,242 | -0.04(-0.23%) |
Nov 06, 2014 | 16.37 | 17.24 | 16.35 | 17.14 | 1,404,245 | +0.80(+4.90%) |
Nov 05, 2014 | 17.60 | 17.90 | 16.01 | 16.34 | 1,717,047 | -1.14(-6.52%) |
Nov 04, 2014 | 17.00 | 17.52 | 16.90 | 17.48 | 1,147,834 | +0.23(+1.33%) |
Nov 03, 2014 | 16.72 | 17.30 | 16.61 | 17.25 | 1,834,828 | +0.73(+4.42%) |
Oct 31, 2014 | 16.46 | 16.52 | 15.94 | 16.52 | 1,083,142 | +0.36(+2.23%) |
Oct 30, 2014 | 16.50 | 16.62 | 15.88 | 16.16 | 1,678,863 | +0.66(+4.26%) |
Oct 29, 2014 | 15.40 | 15.68 | 14.85 | 15.50 | 1,054,729 | +0.12(+0.78%) |
Oct 28, 2014 | 15.23 | 15.70 | 15.13 | 15.38 | 1,616,431 | +0.43(+2.88%) |
Oct 27, 2014 | 14.35 | 15.06 | 14.01 | 14.95 | 1,982,686 | +0.94(+6.71%) |
Oct 24, 2014 | 13.59 | 14.34 | 13.51 | 14.01 | 1,368,319 | +0.37(+2.71%) |
Oct 23, 2014 | 13.51 | 13.86 | 13.20 | 13.64 | 1,580,779 | +0.78(+6.07%) |
Oct 22, 2014 | 13.10 | 13.68 | 12.80 | 12.86 | 1,296,545 | -0.23(-1.76%) |
Oct 21, 2014 | 13.48 | 13.94 | 13.01 | 13.09 | 2,034,349 | -0.36(-2.68%) |
Oct 20, 2014 | 13.00 | 13.54 | 12.91 | 13.45 | 1,293,843 | +0.51(+3.94%) |
Oct 17, 2014 | 13.65 | 13.70 | 12.81 | 12.94 | 1,511,468 | -0.28(-2.12%) |
Oct 16, 2014 | 11.85 | 13.34 | 11.80 | 13.22 | 2,453,982 | +0.63(+5.00%) |
Oct 15, 2014 | 11.48 | 12.60 | 11.20 | 12.59 | 1,557,038 | +0.76(+6.42%) |
Oct 14, 2014 | 12.18 | 12.40 | 11.50 | 11.83 | 1,471,959 | -0.17(-1.42%) |
Oct 13, 2014 | 12.28 | 12.74 | 11.91 | 12.00 | 1,845,250 | -0.10(-0.83%) |
Oct 10, 2014 | 12.75 | 13.20 | 12.07 | 12.10 | 1,793,747 | -0.99(-7.56%) |
Oct 09, 2014 | 13.59 | 13.77 | 13.00 | 13.09 | 1,407,328 | -0.60(-4.38%) |
Oct 08, 2014 | 13.52 | 13.78 | 12.78 | 13.69 | 1,753,086 | +0.09(+0.66%) |
Oct 07, 2014 | 14.29 | 14.89 | 13.50 | 13.60 | 2,415,013 | -0.90(-6.21%) |
Oct 06, 2014 | 13.98 | 15.08 | 13.30 | 14.50 | 3,688,119 | +1.06(+7.89%) |
Oct 03, 2014 | 14.49 | 14.54 | 13.20 | 13.44 | 3,082,198 | -0.80(-5.62%) |
Oct 02, 2014 | 12.69 | 14.87 | 12.50 | 14.24 | 6,018,259 | +2.21(+18.37%) |
Oct 01, 2014 | 12.95 | 12.98 | 11.89 | 12.03 | 2,124,809 | -0.96(-7.39%) |
Sep 30, 2014 | 13.45 | 13.58 | 12.98 | 12.99 | 1,645,726 | -0.46(-3.42%) |
Sep 29, 2014 | 13.48 | 13.81 | 13.45 | 13.45 | 644,514 | -0.39(-2.82%) |
Sep 26, 2014 | 13.57 | 13.90 | 13.49 | 13.84 | 820,547 | +0.41(+3.05%) |
Sep 25, 2014 | 14.00 | 14.11 | 13.24 | 13.43 | 1,590,477 | -0.63(-4.48%) |
Sep 24, 2014 | 14.17 | 14.36 | 14.02 | 14.06 | 867,622 | -0.20(-1.40%) |
Sep 23, 2014 | 13.50 | 14.42 | 13.04 | 14.26 | 2,049,752 | +0.23(+1.64%) |
Sep 22, 2014 | 14.79 | 14.90 | 13.97 | 14.03 | 2,000,230 | -0.99(-6.59%) |
Sep 19, 2014 | 15.22 | 15.44 | 14.80 | 15.02 | 1,365,694 | -0.37(-2.40%) |
Sep 18, 2014 | 15.80 | 15.89 | 15.30 | 15.39 | 939,413 | -0.37(-2.35%) |
Sep 17, 2014 | 15.69 | 15.94 | 15.46 | 15.76 | 1,279,615 | +0.08(+0.51%) |
Sep 16, 2014 | 15.09 | 15.73 | 15.00 | 15.68 | 1,244,519 | +0.33(+2.15%) |
Sep 15, 2014 | 15.79 | 15.80 | 15.00 | 15.35 | 2,054,878 | -0.35(-2.23%) |
Sep 12, 2014 | 15.89 | 16.10 | 15.60 | 15.70 | 1,597,037 | -0.21(-1.32%) |
Sep 11, 2014 | 15.86 | 16.07 | 15.55 | 15.91 | 1,700,623 | -0.37(-2.27%) |
Sep 10, 2014 | 15.51 | 16.30 | 14.79 | 16.28 | 3,909,266 | +0.63(+4.03%) |
Sep 09, 2014 | 16.55 | 16.64 | 15.62 | 15.65 | 3,439,369 | -1.00(-6.01%) |
Sep 08, 2014 | 17.00 | 17.17 | 16.50 | 16.65 | 2,011,351 | -0.42(-2.46%) |
Sep 05, 2014 | 17.04 | 17.43 | 16.85 | 17.07 | 1,798,284 | -0.06(-0.35%) |
Sep 04, 2014 | 17.28 | 17.59 | 17.19 | 17.13 | 2,173,978 | -0.12(-0.70%) |
Sep 03, 2014 | 18.10 | 18.25 | 17.21 | 17.25 | 4,229,453 | -0.29(-1.65%) |
Sep 02, 2014 | 17.82 | 17.90 | 17.31 | 17.54 | 2,387,486 | -0.32(-1.79%) |
Aug 29, 2014 | 19.40 | 17.86 | 17.86 | 17.86 | 9,600,500 | -1.26(-6.59%) |
Aug 28, 2014 | 19.09 | 19.44 | 18.83 | 19.12 | 1,769,718 | -0.14(-0.73%) |
Aug 27, 2014 | 19.69 | 19.74 | 18.97 | 19.26 | 2,336,483 | +0.17(+0.89%) |
Aug 26, 2014 | 19.73 | 20.30 | 18.96 | 19.09 | 5,191,881 | +0.82(+4.49%) |
Aug 25, 2014 | 19.02 | 19.29 | 18.17 | 18.27 | 2,524,039 | -1.01(-5.24%) |
Aug 22, 2014 | 19.19 | 19.70 | 18.62 | 19.28 | 2,176,788 | +0.10(+0.52%) |
Aug 21, 2014 | 20.99 | 21.18 | 18.55 | 19.18 | 6,417,277 | -1.21(-5.93%) |
Aug 20, 2014 | 19.55 | 20.87 | 19.55 | 20.39 | 4,091,115 | +0.65(+3.29%) |
Aug 19, 2014 | 19.00 | 19.94 | 18.67 | 19.74 | 3,140,831 | +0.87(+4.61%) |
Aug 18, 2014 | 18.54 | 19.18 | 18.13 | 18.87 | 4,411,037 | +1.14(+6.43%) |
Aug 15, 2014 | 17.55 | 18.09 | 17.55 | 17.73 | 3,041,526 | +0.26(+1.49%) |
Aug 14, 2014 | 17.63 | 17.99 | 17.12 | 17.47 | 2,755,588 | -0.05(-0.29%) |
Aug 13, 2014 | 17.42 | 18.13 | 17.30 | 17.52 | 3,559,714 | +0.31(+1.80%) |
Aug 12, 2014 | 19.25 | 19.27 | 17.00 | 17.21 | 4,497,489 | -1.88(-9.85%) |
Aug 11, 2014 | 19.95 | 20.52 | 18.85 | 19.09 | 5,997,918 | +0.52(+2.80%) |
Aug 08, 2014 | 19.30 | 19.87 | 18.63 | 18.57 | 3,248,166 | -0.63(-3.28%) |
Aug 07, 2014 | 19.28 | 19.75 | 19.07 | 19.20 | 2,820,448 | +0.16(+0.84%) |
Aug 06, 2014 | 18.60 | 19.45 | 18.45 | 19.04 | 3,397,310 | +0.26(+1.38%) |
Aug 05, 2014 | 17.52 | 19.38 | 17.40 | 18.78 | 5,479,352 | +0.98(+5.51%) |
Aug 04, 2014 | 17.04 | 17.92 | 16.95 | 17.80 | 2,855,830 | +0.86(+5.08%) |
Aug 01, 2014 | 16.90 | 17.57 | 16.45 | 16.94 | 2,313,662 | +0.04(+0.24%) |
Jul 31, 2014 | 16.97 | 18.06 | 16.76 | 16.90 | 3,195,105 | -0.35(-2.03%) |
Jul 30, 2014 | 16.83 | 17.29 | 16.36 | 17.25 | 2,130,782 | +0.68(+4.10%) |
Jul 29, 2014 | 17.33 | 17.45 | 16.20 | 16.57 | 2,408,763 | -0.58(-3.38%) |
Jul 28, 2014 | 17.76 | 18.17 | 17.05 | 17.15 | 2,988,281 | -0.23(-1.32%) |
Jul 25, 2014 | 16.65 | 17.80 | 16.65 | 17.38 | 4,099,023 | +0.98(+5.98%) |
Jul 24, 2014 | 18.31 | 19.18 | 16.35 | 16.40 | 8,157,319 | -1.88(-10.28%) |
Jul 23, 2014 | 20.30 | 21.31 | 18.10 | 18.28 | 7,211,335 | -2.54(-12.18%) |
Jul 22, 2014 | 22.10 | 22.49 | 20.80 | 20.82 | 4,470,708 | -0.78(-3.63%) |
Jul 21, 2014 | 20.76 | 22.22 | 20.53 | 21.60 | 9,466,177 | +1.98(+10.09%) |
Jul 18, 2014 | 19.44 | 20.14 | 18.81 | 19.62 | 4,362,587 | +0.73(+3.86%) |
Jul 17, 2014 | 18.74 | 20.94 | 18.61 | 18.89 | 8,076,307 | -0.23(-1.20%) |
Jul 16, 2014 | 18.32 | 19.44 | 17.64 | 19.12 | 5,805,587 | +1.02(+5.63%) |
Jul 15, 2014 | 19.13 | 19.92 | 18.05 | 18.10 | 10,226,844 | -0.54(-2.89%) |
Jul 14, 2014 | 16.10 | 18.71 | 15.76 | 18.64 | 11,715,919 | +3.92(+26.63%) |
Jul 11, 2014 | 14.44 | 14.97 | 14.36 | 14.72 | 831,039 | +0.21(+1.45%) |
Jul 10, 2014 | 14.20 | 14.80 | 13.96 | 14.51 | 1,035,669 | -0.29(-1.96%) |
Jul 09, 2014 | 14.80 | 15.38 | 14.33 | 14.80 | 1,432,147 | +0.10(+0.68%) |
Jul 08, 2014 | 15.03 | 15.19 | 14.20 | 14.70 | 1,498,368 | -0.15(-1.01%) |
Jul 07, 2014 | 14.88 | 15.58 | 14.65 | 14.85 | 3,674,247 | +0.85(+6.07%) |
Jul 03, 2014 | 14.43 | 14.00 | 14.00 | 14.00 | 648,900 | -0.13(-0.92%) |
Jul 02, 2014 | 14.32 | 14.89 | 13.80 | 14.13 | 1,565,749 | -0.08(-0.56%) |
Jul 01, 2014 | 14.26 | 15.15 | 14.11 | 14.21 | 2,302,793 | +0.07(+0.49%) |
Jun 30, 2014 | 13.72 | 14.48 | 13.65 | 14.14 | 1,517,287 | +0.49(+3.60%) |
Jun 27, 2014 | 12.99 | 14.60 | 12.99 | 13.65 | 3,494,946 | +0.58(+4.44%) |
Jun 26, 2014 | 12.98 | 13.35 | 12.80 | 13.07 | 758,196 | +0.18(+1.40%) |
Jun 25, 2014 | 12.61 | 12.92 | 12.52 | 12.89 | 642,315 | +0.16(+1.26%) |
Jun 24, 2014 | 13.20 | 13.60 | 12.63 | 12.73 | 1,053,178 | -0.36(-2.75%) |
Jun 23, 2014 | 12.67 | 13.37 | 12.53 | 13.09 | 1,358,443 | -0.14(-1.06%) |
Jun 20, 2014 | 13.58 | 13.60 | 12.91 | 13.23 | 1,237,153 | -0.36(-2.65%) |
Jun 19, 2014 | 14.04 | 14.04 | 13.42 | 13.59 | 855,090 | -0.33(-2.37%) |
Jun 18, 2014 | 14.27 | 14.29 | 13.66 | 13.92 | 1,370,145 | -0.17(-1.21%) |
Jun 17, 2014 | 13.18 | 14.47 | 13.07 | 14.09 | 2,954,003 | +0.94(+7.15%) |
Jun 16, 2014 | 12.66 | 13.36 | 12.65 | 13.15 | 925,000 | +0.40(+3.14%) |
Jun 13, 2014 | 12.64 | 12.84 | 12.30 | 12.75 | 602,467 | +0.11(+0.87%) |
Jun 12, 2014 | 13.20 | 13.44 | 12.32 | 12.64 | 1,449,177 | -0.51(-3.88%) |
Jun 11, 2014 | 12.18 | 13.18 | 12.04 | 13.15 | 1,559,845 | +0.87(+7.08%) |
Jun 10, 2014 | 12.37 | 12.70 | 12.25 | 12.28 | 693,512 | +0.19(+1.57%) |
Jun 06, 2014 | 12.18 | 12.41 | 11.74 | 12.09 | 902,937 | -0.11(-0.90%) |
Jun 05, 2014 | 12.24 | 12.63 | 12.11 | 12.20 | 1,099,898 | +0.01(+0.08%) |
Jun 04, 2014 | 11.73 | 12.37 | 11.56 | 12.19 | 834,181 | +0.43(+3.66%) |
Jun 03, 2014 | 11.64 | 11.95 | 11.60 | 11.76 | 456,218 | +0.01(+0.09%) |
Jun 02, 2014 | 12.15 | 12.22 | 11.60 | 11.75 | 859,562 | -0.48(-3.92%) |
May 30, 2014 | 12.36 | 12.50 | 12.00 | 12.23 | 758,891 | -0.31(-2.47%) |
May 29, 2014 | 12.56 | 12.70 | 12.20 | 12.54 | 1,115,615 | +0.03(+0.24%) |
May 28, 2014 | 12.90 | 13.11 | 12.45 | 12.51 | 1,557,941 | -0.08(-0.64%) |
May 27, 2014 | 11.91 | 12.78 | 11.91 | 12.59 | 2,622,035 | +1.12(+9.76%) |
May 23, 2014 | 10.97 | 11.47 | 11.47 | 11.47 | 1,786,700 | +0.43(+3.93%) |
May 22, 2014 | 11.07 | 11.32 | 10.94 | 11.04 | 744,813 | -0.02(-0.21%) |
May 21, 2014 | 11.19 | 11.31 | 10.85 | 11.06 | 1,284,619 | -0.12(-1.07%) |
May 20, 2014 | 11.36 | 11.48 | 11.00 | 11.18 | 1,114,691 | -0.28(-2.44%) |
May 19, 2014 | 11.39 | 11.59 | 11.15 | 11.46 | 1,519,313 | -0.38(-3.21%) |
May 16, 2014 | 12.17 | 12.21 | 11.52 | 11.84 | 940,374 | -0.26(-2.15%) |
May 15, 2014 | 12.10 | 12.18 | 11.43 | 12.10 | 1,289,081 | +0.24(+2.02%) |
May 14, 2014 | 12.09 | 12.19 | 11.55 | 11.86 | 1,339,565 | -0.54(-4.35%) |
May 13, 2014 | 13.50 | 13.88 | 12.35 | 12.40 | 3,187,487 | -0.86(-6.49%) |
May 12, 2014 | 11.92 | 13.94 | 11.75 | 13.26 | 5,622,675 | +1.82(+15.91%) |
May 09, 2014 | 11.39 | 11.66 | 11.13 | 11.44 | 1,003,280 | -0.12(-1.04%) |
May 08, 2014 | 11.80 | 12.19 | 11.30 | 11.56 | 1,390,501 | -0.89(-7.15%) |
May 07, 2014 | 13.10 | 13.22 | 12.26 | 12.45 | 1,747,459 | -0.69(-5.25%) |
May 06, 2014 | 12.84 | 13.46 | 12.40 | 13.14 | 4,367,673 | +0.81(+6.57%) |
May 05, 2014 | 11.10 | 12.43 | 11.07 | 12.33 | 1,540,222 | +1.02(+9.02%) |
May 02, 2014 | 11.37 | 11.52 | 11.02 | 11.31 | 646,867 | -0.08(-0.70%) |