Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 17.41 | 17.44 | 16.64 | 17.00 | 2,878,160 | -0.48(-2.77%) |
May 28, 2015 | 17.38 | 17.49 | 17.18 | 17.49 | 2,389,138 | +0.07(+0.42%) |
May 27, 2015 | 17.23 | 17.46 | 17.08 | 17.41 | 2,873,033 | +0.16(+0.90%) |
May 26, 2015 | 17.39 | 17.39 | 16.89 | 17.26 | 1,756,990 | -0.14(-0.81%) |
May 22, 2015 | 17.29 | 17.40 | 17.40 | 17.40 | 1,920,174 | +0.11(+0.64%) |
May 21, 2015 | 17.14 | 17.62 | 17.14 | 17.29 | 2,893,556 | +0.19(+1.11%) |
May 20, 2015 | 17.46 | 17.55 | 17.01 | 17.10 | 2,081,216 | -0.37(-2.12%) |
May 19, 2015 | 17.32 | 17.60 | 17.21 | 17.47 | 3,375,534 | +0.16(+0.94%) |
May 18, 2015 | 16.94 | 17.38 | 16.90 | 17.31 | 2,658,489 | +0.34(+2.02%) |
May 15, 2015 | 16.78 | 17.00 | 16.72 | 16.96 | 1,243,857 | +0.17(+1.01%) |
May 14, 2015 | 16.77 | 16.85 | 16.49 | 16.79 | 2,297,458 | +0.15(+0.87%) |
May 13, 2015 | 16.73 | 16.89 | 16.39 | 16.65 | 3,357,767 | -0.05(-0.29%) |
May 12, 2015 | 16.69 | 17.06 | 16.58 | 16.70 | 4,112,692 | -0.32(-1.87%) |
May 11, 2015 | 16.89 | 17.38 | 16.85 | 17.02 | 3,649,439 | +0.22(+1.32%) |
May 08, 2015 | 17.12 | 17.34 | 16.75 | 16.79 | 3,231,086 | -0.15(-0.90%) |
May 07, 2015 | 16.68 | 17.20 | 16.65 | 16.95 | 3,843,775 | +0.29(+1.76%) |
May 06, 2015 | 17.05 | 17.17 | 16.56 | 16.65 | 4,131,874 | -0.37(-2.19%) |
May 05, 2015 | 16.92 | 17.21 | 16.68 | 17.03 | 5,274,431 | +0.44(+2.65%) |
May 04, 2015 | 17.12 | 17.12 | 16.56 | 16.59 | 3,717,647 | -0.53(-3.11%) |
May 01, 2015 | 16.86 | 17.27 | 16.57 | 17.12 | 4,822,261 | +0.35(+2.06%) |
Apr 30, 2015 | 16.77 | 17.05 | 16.46 | 16.77 | 4,474,811 | -0.11(-0.68%) |
Apr 29, 2015 | 16.75 | 17.12 | 15.48 | 16.89 | 22,893,618 | +2.21(+15.03%) |
Apr 28, 2015 | 14.62 | 14.74 | 14.44 | 14.68 | 1,941,475 | +0.02(+0.12%) |
Apr 27, 2015 | 14.99 | 15.10 | 14.60 | 14.66 | 1,421,744 | -0.28(-1.87%) |
Apr 24, 2015 | 15.21 | 15.25 | 14.89 | 14.94 | 662,817 | -0.22(-1.44%) |
Apr 23, 2015 | 15.04 | 15.34 | 15.01 | 15.16 | 1,242,403 | +0.04(+0.30%) |
Apr 22, 2015 | 15.30 | 15.32 | 14.99 | 15.12 | 1,030,596 | -0.19(-1.27%) |
Apr 21, 2015 | 15.02 | 15.38 | 14.88 | 15.31 | 1,313,658 | +0.35(+2.36%) |
Apr 20, 2015 | 14.61 | 15.04 | 14.60 | 14.96 | 1,359,727 | +0.41(+2.85%) |
Apr 17, 2015 | 14.70 | 14.74 | 14.44 | 14.54 | 1,315,193 | -0.26(-1.75%) |
Apr 16, 2015 | 14.84 | 15.03 | 14.80 | 14.80 | 902,019 | -0.06(-0.40%) |
Apr 15, 2015 | 14.85 | 14.90 | 14.67 | 14.86 | 1,131,003 | +0.07(+0.44%) |
Apr 14, 2015 | 15.13 | 15.18 | 14.52 | 14.80 | 2,971,387 | -0.40(-2.62%) |
Apr 13, 2015 | 15.67 | 15.68 | 15.12 | 15.19 | 2,360,944 | -0.54(-3.41%) |
Apr 10, 2015 | 15.26 | 15.79 | 15.23 | 15.73 | 3,619,380 | +0.67(+4.43%) |
Apr 09, 2015 | 14.93 | 15.29 | 14.70 | 15.06 | 2,198,497 | +0.10(+0.67%) |
Apr 08, 2015 | 14.42 | 14.97 | 14.39 | 14.96 | 2,614,849 | +0.58(+4.04%) |
Apr 07, 2015 | 15.18 | 15.19 | 14.36 | 14.38 | 3,259,763 | -0.74(-4.92%) |
Apr 06, 2015 | 15.06 | 15.30 | 15.00 | 15.12 | 2,942,863 | -0.27(-1.73%) |
Apr 02, 2015 | 16.05 | 15.39 | 15.39 | 15.39 | 2,034,673 | -0.63(-3.93%) |
Apr 01, 2015 | 15.74 | 16.03 | 15.53 | 16.02 | 2,053,985 | +0.29(+1.87%) |
Mar 31, 2015 | 16.18 | 16.21 | 15.72 | 15.73 | 1,819,782 | -0.52(-3.17%) |
Mar 30, 2015 | 15.82 | 16.26 | 15.73 | 16.24 | 1,147,637 | +0.48(+3.05%) |
Mar 27, 2015 | 15.64 | 15.89 | 15.57 | 15.76 | 1,015,584 | +0.11(+0.71%) |
Mar 26, 2015 | 15.72 | 15.79 | 15.49 | 15.65 | 1,434,232 | -0.20(-1.24%) |
Mar 25, 2015 | 16.02 | 16.29 | 15.84 | 15.85 | 1,654,715 | -0.08(-0.52%) |
Mar 24, 2015 | 16.10 | 16.20 | 15.92 | 15.93 | 988,298 | -0.22(-1.37%) |
Mar 23, 2015 | 16.30 | 16.40 | 15.97 | 16.15 | 1,271,655 | -0.19(-1.19%) |
Mar 20, 2015 | 15.96 | 16.42 | 15.94 | 16.35 | 4,092,091 | +0.47(+2.96%) |
Mar 19, 2015 | 16.08 | 16.16 | 15.83 | 15.87 | 1,208,990 | -0.20(-1.27%) |
Mar 18, 2015 | 15.84 | 16.14 | 15.69 | 16.08 | 891,090 | +0.22(+1.42%) |
Mar 17, 2015 | 15.90 | 16.10 | 15.85 | 15.85 | 1,359,368 | -0.15(-0.91%) |
Mar 16, 2015 | 16.20 | 16.23 | 15.80 | 16.00 | 1,634,857 | -0.08(-0.47%) |
Mar 13, 2015 | 16.02 | 16.20 | 15.62 | 16.08 | 1,551,634 | +0.08(+0.52%) |
Mar 12, 2015 | 15.91 | 16.04 | 15.79 | 15.99 | 1,584,027 | +0.22(+1.40%) |
Mar 11, 2015 | 15.57 | 15.82 | 15.52 | 15.77 | 1,623,014 | +0.19(+1.24%) |
Mar 10, 2015 | 15.56 | 15.63 | 15.13 | 15.58 | 2,524,733 | -0.19(-1.18%) |
Mar 09, 2015 | 15.49 | 15.78 | 15.48 | 15.76 | 1,512,583 | +0.25(+1.63%) |
Mar 06, 2015 | 15.49 | 15.58 | 15.36 | 15.51 | 2,417,266 | -0.19(-1.21%) |
Mar 05, 2015 | 15.34 | 15.82 | 15.19 | 15.70 | 2,270,354 | +0.37(+2.41%) |
Mar 04, 2015 | 15.23 | 15.35 | 15.35 | 15.33 | 1,539,216 | -0.02(-0.11%) |
Mar 03, 2015 | 15.39 | 15.43 | 15.19 | 15.35 | 2,258,372 | -0.11(-0.69%) |
Mar 02, 2015 | 15.27 | 15.52 | 15.24 | 15.46 | 1,182,788 | +0.19(+1.22%) |
Feb 27, 2015 | 15.22 | 15.52 | 15.22 | 15.27 | 1,416,994 | +0.08(+0.50%) |
Feb 26, 2015 | 15.46 | 15.52 | 15.03 | 15.19 | 1,872,562 | -0.29(-1.88%) |
Feb 25, 2015 | 15.31 | 15.49 | 15.11 | 15.48 | 2,094,621 | +0.16(+1.02%) |
Feb 24, 2015 | 15.19 | 15.45 | 15.19 | 15.33 | 2,710,317 | +0.06(+0.38%) |
Feb 23, 2015 | 14.73 | 15.28 | 14.63 | 15.27 | 3,279,277 | +0.73(+5.04%) |
Feb 20, 2015 | 14.39 | 14.58 | 14.26 | 14.54 | 2,235,487 | +0.03(+0.24%) |
Feb 19, 2015 | 14.75 | 14.96 | 13.81 | 14.50 | 5,191,948 | +0.05(+0.34%) |
Feb 18, 2015 | 14.76 | 15.01 | 14.36 | 14.45 | 3,268,339 | -0.26(-1.76%) |
Feb 17, 2015 | 14.63 | 14.76 | 14.25 | 14.71 | 2,304,313 | +0.03(+0.21%) |
Feb 13, 2015 | 14.44 | 14.68 | 14.68 | 14.68 | 2,237,071 | +0.32(+2.24%) |
Feb 12, 2015 | 14.33 | 14.53 | 14.14 | 14.36 | 1,923,164 | +0.11(+0.75%) |
Feb 11, 2015 | 14.34 | 14.49 | 14.15 | 14.25 | 1,918,133 | -0.08(-0.58%) |
Feb 10, 2015 | 14.41 | 14.49 | 14.06 | 14.34 | 1,502,608 | +0.20(+1.44%) |
Feb 09, 2015 | 13.94 | 14.35 | 13.85 | 14.13 | 1,828,656 | +0.15(+1.09%) |
Feb 06, 2015 | 14.10 | 14.24 | 13.86 | 13.98 | 1,240,037 | -0.05(-0.35%) |
Feb 05, 2015 | 13.99 | 14.36 | 13.85 | 14.03 | 3,726,677 | +0.18(+1.32%) |
Feb 04, 2015 | 12.93 | 14.00 | 12.88 | 13.84 | 4,242,695 | +0.94(+7.29%) |
Feb 03, 2015 | 12.52 | 12.93 | 12.47 | 12.90 | 1,293,138 | +0.30(+2.36%) |
Feb 02, 2015 | 12.72 | 12.76 | 12.43 | 12.61 | 1,625,723 | -0.12(-0.92%) |
Jan 30, 2015 | 13.16 | 13.16 | 12.70 | 12.72 | 1,441,842 | -0.50(-3.82%) |
Jan 29, 2015 | 13.00 | 13.25 | 12.64 | 13.23 | 1,551,036 | +0.24(+1.86%) |
Jan 28, 2015 | 13.44 | 13.44 | 12.94 | 12.99 | 1,394,580 | -0.34(-2.57%) |
Jan 27, 2015 | 13.25 | 13.42 | 12.95 | 13.33 | 1,273,413 | -0.08(-0.57%) |
Jan 26, 2015 | 13.10 | 13.41 | 12.91 | 13.41 | 1,657,231 | +0.35(+2.65%) |
Jan 23, 2015 | 13.13 | 13.20 | 12.89 | 13.06 | 1,456,944 | -0.09(-0.68%) |
Jan 22, 2015 | 12.78 | 13.19 | 12.71 | 13.15 | 2,005,852 | +0.49(+3.85%) |
Jan 21, 2015 | 12.56 | 12.82 | 12.46 | 12.66 | 1,782,252 | +0.11(+0.91%) |
Jan 20, 2015 | 13.07 | 13.14 | 12.45 | 12.55 | 2,245,271 | -0.44(-3.41%) |
Jan 16, 2015 | 12.23 | 13.05 | 12.23 | 12.99 | 3,797,120 | +0.69(+5.60%) |
Jan 15, 2015 | 12.80 | 12.89 | 12.10 | 12.30 | 2,877,729 | -0.47(-3.71%) |
Jan 14, 2015 | 12.93 | 13.04 | 12.60 | 12.78 | 2,572,403 | -0.32(-2.46%) |
Jan 13, 2015 | 13.53 | 13.66 | 12.97 | 13.10 | 1,837,735 | -0.31(-2.32%) |
Jan 12, 2015 | 13.16 | 13.50 | 13.04 | 13.41 | 1,417,826 | +0.31(+2.40%) |
Jan 09, 2015 | 13.26 | 13.29 | 12.96 | 13.09 | 3,594,153 | -0.17(-1.28%) |
Jan 08, 2015 | 13.31 | 13.43 | 13.15 | 13.26 | 1,511,846 | +0.07(+0.55%) |
Jan 07, 2015 | 13.22 | 13.25 | 12.80 | 13.19 | 1,988,374 | +0.06(+0.42%) |
Jan 06, 2015 | 13.71 | 13.75 | 12.81 | 13.14 | 2,758,884 | -0.48(-3.53%) |
Jan 05, 2015 | 13.97 | 14.03 | 13.42 | 13.62 | 2,177,465 | -0.44(-3.10%) |
Jan 02, 2015 | 14.25 | 14.25 | 13.84 | 14.05 | 1,465,595 | -0.09(-0.61%) |
Dec 31, 2014 | 14.17 | 14.14 | 14.14 | 14.14 | 2,056,070 | -0.02(-0.12%) |
Dec 30, 2014 | 14.30 | 14.37 | 13.96 | 14.16 | 1,863,367 | -0.22(-1.54%) |
Dec 29, 2014 | 14.58 | 14.58 | 14.00 | 14.38 | 1,848,916 | -0.21(-1.45%) |
Dec 26, 2014 | 14.60 | 14.65 | 14.30 | 14.59 | 1,075,644 | +0.07(+0.50%) |
Dec 24, 2014 | 14.69 | 14.52 | 14.52 | 14.52 | 1,023,264 | -0.18(-1.20%) |
Dec 23, 2014 | 14.18 | 14.70 | 14.15 | 14.69 | 2,393,293 | +0.56(+3.96%) |
Dec 22, 2014 | 13.97 | 14.13 | 13.87 | 14.13 | 1,463,241 | +0.21(+1.52%) |
Dec 19, 2014 | 14.01 | 14.03 | 13.77 | 13.92 | 3,121,100 | -0.09(-0.64%) |
Dec 18, 2014 | 13.86 | 14.18 | 13.67 | 14.01 | 2,307,459 | +0.36(+2.61%) |
Dec 17, 2014 | 13.19 | 13.67 | 13.00 | 13.65 | 2,070,934 | +0.53(+4.03%) |
Dec 16, 2014 | 12.99 | 13.45 | 12.93 | 13.13 | 1,965,795 | +0.03(+0.21%) |
Dec 15, 2014 | 13.02 | 13.50 | 12.91 | 13.10 | 3,008,483 | +0.19(+1.47%) |
Dec 12, 2014 | 12.48 | 13.01 | 12.47 | 12.91 | 1,823,949 | +0.25(+2.00%) |
Dec 11, 2014 | 13.02 | 13.02 | 12.50 | 12.65 | 3,230,424 | -0.13(-1.00%) |
Dec 10, 2014 | 13.13 | 13.22 | 12.74 | 12.78 | 1,992,760 | -0.41(-3.12%) |
Dec 09, 2014 | 12.94 | 13.24 | 12.56 | 13.19 | 2,538,765 | +0.03(+0.21%) |
Dec 08, 2014 | 13.27 | 13.68 | 13.10 | 13.17 | 1,697,144 | -0.23(-1.73%) |
Dec 05, 2014 | 13.34 | 13.63 | 13.26 | 13.40 | 1,434,018 | +0.08(+0.62%) |
Dec 04, 2014 | 13.64 | 13.64 | 13.21 | 13.32 | 1,512,410 | -0.29(-2.16%) |
Dec 03, 2014 | 13.18 | 13.67 | 13.13 | 13.61 | 1,779,259 | +0.43(+3.23%) |
Dec 02, 2014 | 13.08 | 13.19 | 12.97 | 13.18 | 1,840,109 | +0.13(+1.03%) |
Dec 01, 2014 | 13.36 | 13.41 | 12.64 | 13.05 | 5,138,140 | -0.33(-2.46%) |
Nov 28, 2014 | 13.60 | 13.62 | 13.36 | 13.38 | 918,538 | -0.14(-1.02%) |
Nov 26, 2014 | 13.37 | 13.52 | 13.52 | 13.52 | 1,702,741 | +0.19(+1.43%) |
Nov 25, 2014 | 13.32 | 13.46 | 13.13 | 13.33 | 1,535,992 | +0.02(+0.18%) |
Nov 24, 2014 | 13.03 | 13.49 | 13.02 | 13.30 | 1,983,953 | +0.34(+2.59%) |
Nov 21, 2014 | 13.25 | 13.28 | 12.80 | 12.97 | 2,099,134 | -0.03(-0.24%) |
Nov 20, 2014 | 12.76 | 13.11 | 12.71 | 13.00 | 1,648,967 | +0.14(+1.10%) |
Nov 19, 2014 | 13.07 | 13.10 | 12.78 | 12.86 | 2,192,870 | -0.26(-1.98%) |
Nov 18, 2014 | 12.54 | 13.19 | 12.42 | 13.11 | 2,636,292 | +0.58(+4.61%) |
Nov 17, 2014 | 12.56 | 12.65 | 12.35 | 12.54 | 2,190,598 | -0.03(-0.28%) |
Nov 14, 2014 | 12.80 | 12.90 | 12.48 | 12.57 | 2,574,381 | -0.26(-2.02%) |
Nov 13, 2014 | 13.03 | 13.14 | 12.68 | 12.83 | 3,322,110 | -0.20(-1.56%) |
Nov 12, 2014 | 13.23 | 13.26 | 12.97 | 13.04 | 2,802,761 | -0.07(-0.50%) |
Nov 11, 2014 | 13.35 | 13.37 | 13.09 | 13.10 | 1,472,346 | -0.26(-1.92%) |
Nov 10, 2014 | 13.39 | 13.39 | 13.07 | 13.36 | 2,157,728 | -0.07(-0.52%) |
Nov 07, 2014 | 13.42 | 13.66 | 13.29 | 13.43 | 2,708,397 | -0.01(-0.05%) |
Nov 06, 2014 | 13.59 | 13.59 | 12.90 | 13.43 | 6,322,848 | -0.13(-0.99%) |
Nov 05, 2014 | 13.82 | 13.86 | 13.38 | 13.57 | 3,433,796 | -0.08(-0.58%) |
Nov 04, 2014 | 13.70 | 13.96 | 13.56 | 13.65 | 1,964,158 | -0.04(-0.30%) |
Nov 03, 2014 | 13.76 | 13.86 | 13.54 | 13.69 | 1,743,738 | -0.12(-0.85%) |
Oct 31, 2014 | 14.02 | 14.02 | 13.70 | 13.81 | 1,956,889 | +0.11(+0.81%) |
Oct 30, 2014 | 13.88 | 14.02 | 13.58 | 13.70 | 2,003,443 | -0.27(-1.96%) |
Oct 29, 2014 | 13.83 | 14.05 | 13.64 | 13.97 | 1,766,268 | +0.18(+1.30%) |
Oct 28, 2014 | 13.69 | 13.83 | 13.49 | 13.79 | 2,665,341 | +0.16(+1.14%) |
Oct 27, 2014 | 13.19 | 13.81 | 13.30 | 13.63 | 2,072,461 | +0.33(+2.50%) |
Oct 24, 2014 | 13.19 | 13.34 | 13.02 | 13.30 | 1,265,991 | +0.10(+0.73%) |
Oct 23, 2014 | 12.98 | 13.30 | 12.95 | 13.20 | 1,722,961 | +0.39(+3.05%) |
Oct 22, 2014 | 13.09 | 13.14 | 12.73 | 12.81 | 2,046,809 | -0.25(-1.91%) |
Oct 21, 2014 | 13.14 | 13.25 | 12.99 | 13.06 | 2,715,906 | -0.00(-0.03%) |
Oct 20, 2014 | 12.43 | 13.18 | 12.42 | 13.07 | 3,817,371 | +0.52(+4.16%) |
Oct 17, 2014 | 12.61 | 12.88 | 12.31 | 12.54 | 3,090,423 | +0.08(+0.61%) |
Oct 16, 2014 | 11.66 | 13.00 | 11.59 | 12.47 | 4,286,783 | +0.63(+5.35%) |
Oct 15, 2014 | 11.25 | 11.96 | 10.94 | 11.84 | 3,896,043 | +0.36(+3.13%) |
Oct 14, 2014 | 11.11 | 11.71 | 11.09 | 11.48 | 4,113,964 | +0.46(+4.18%) |
Oct 13, 2014 | 11.72 | 11.84 | 11.00 | 11.02 | 4,021,220 | -0.72(-6.10%) |
Oct 10, 2014 | 12.16 | 12.28 | 11.63 | 11.73 | 2,852,299 | -0.52(-4.26%) |
Oct 09, 2014 | 12.72 | 12.89 | 12.20 | 12.25 | 2,382,083 | -0.49(-3.88%) |
Oct 08, 2014 | 12.30 | 12.77 | 11.99 | 12.75 | 2,964,534 | +0.45(+3.63%) |
Oct 07, 2014 | 12.72 | 12.72 | 12.30 | 12.30 | 3,143,312 | -0.54(-4.23%) |
Oct 06, 2014 | 13.28 | 13.45 | 12.74 | 12.85 | 2,339,285 | -0.44(-3.31%) |
Oct 03, 2014 | 13.08 | 13.56 | 13.01 | 13.28 | 2,068,795 | +0.34(+2.65%) |
Oct 02, 2014 | 12.60 | 13.00 | 12.26 | 12.94 | 3,677,685 | +0.33(+2.61%) |
Oct 01, 2014 | 13.26 | 13.27 | 12.59 | 12.61 | 5,370,674 | -0.41(-3.19%) |
Sep 30, 2014 | 13.14 | 13.18 | 12.87 | 13.03 | 3,518,190 | -0.13(-0.97%) |
Sep 29, 2014 | 12.90 | 13.19 | 12.86 | 13.16 | 2,033,586 | +0.07(+0.53%) |
Sep 26, 2014 | 12.93 | 13.15 | 12.91 | 13.09 | 1,975,834 | +0.18(+1.39%) |
Sep 25, 2014 | 13.40 | 13.40 | 12.81 | 12.91 | 3,063,813 | -0.56(-4.14%) |
Sep 24, 2014 | 13.49 | 13.65 | 13.29 | 13.46 | 1,573,033 | +0.08(+0.62%) |
Sep 23, 2014 | 13.32 | 13.74 | 13.28 | 13.38 | 3,028,116 | +0.02(+0.18%) |
Sep 22, 2014 | 13.49 | 13.59 | 13.21 | 13.36 | 3,034,587 | +0.00(+0.00%) |
Sep 19, 2014 | 13.77 | 13.85 | 13.30 | 13.36 | 5,333,335 | -0.30(-2.20%) |
Sep 18, 2014 | 13.79 | 13.90 | 13.65 | 13.66 | 2,944,829 | -0.08(-0.58%) |
Sep 17, 2014 | 13.39 | 14.06 | 13.39 | 13.74 | 6,410,526 | +0.40(+2.98%) |
Sep 16, 2014 | 13.05 | 13.38 | 12.95 | 13.34 | 2,665,284 | +0.19(+1.45%) |
Sep 15, 2014 | 13.26 | 13.30 | 13.07 | 13.15 | 3,283,336 | -0.07(-0.52%) |
Sep 12, 2014 | 13.00 | 13.59 | 12.86 | 13.22 | 12,905,199 | +1.44(+12.25%) |
Sep 11, 2014 | 11.89 | 12.03 | 11.71 | 11.78 | 4,766,003 | -0.14(-1.16%) |
Sep 10, 2014 | 11.70 | 12.06 | 11.58 | 11.91 | 9,502,040 | +0.35(+3.05%) |
Sep 09, 2014 | 11.48 | 11.63 | 11.37 | 11.56 | 2,969,597 | +0.08(+0.69%) |
Sep 08, 2014 | 11.34 | 11.70 | 11.33 | 11.48 | 3,865,328 | +0.29(+2.63%) |
Sep 05, 2014 | 11.17 | 11.32 | 11.14 | 11.19 | 1,452,604 | -0.02(-0.15%) |
Sep 04, 2014 | 11.12 | 11.40 | 11.12 | 11.21 | 1,885,622 | +0.08(+0.75%) |
Sep 03, 2014 | 11.25 | 11.29 | 10.98 | 11.12 | 2,592,082 | -0.10(-0.89%) |
Sep 02, 2014 | 10.74 | 11.23 | 10.71 | 11.22 | 4,731,902 | +0.51(+4.78%) |
Aug 29, 2014 | 10.71 | 10.71 | 10.71 | 10.71 | 2,109,271 | +0.06(+0.52%) |
Aug 28, 2014 | 10.56 | 10.81 | 10.49 | 10.66 | 1,874,638 | +0.06(+0.55%) |
Aug 27, 2014 | 10.58 | 10.66 | 10.51 | 10.60 | 1,487,130 | +0.02(+0.20%) |
Aug 26, 2014 | 10.66 | 10.68 | 10.54 | 10.58 | 1,728,851 | -0.07(-0.68%) |
Aug 25, 2014 | 10.69 | 10.73 | 10.56 | 10.65 | 1,498,985 | +0.10(+0.95%) |
Aug 22, 2014 | 10.61 | 10.62 | 10.41 | 10.55 | 1,531,704 | -0.08(-0.72%) |
Aug 21, 2014 | 10.54 | 10.75 | 10.54 | 10.62 | 1,960,301 | +0.06(+0.52%) |
Aug 20, 2014 | 10.52 | 10.62 | 10.46 | 10.57 | 1,689,253 | -0.08(-0.75%) |
Aug 19, 2014 | 10.73 | 10.80 | 10.60 | 10.65 | 1,011,033 | -0.07(-0.65%) |
Aug 18, 2014 | 10.51 | 10.72 | 10.47 | 10.72 | 1,127,721 | +0.32(+3.06%) |
Aug 15, 2014 | 10.64 | 10.68 | 10.30 | 10.40 | 1,548,656 | -0.14(-1.31%) |
Aug 14, 2014 | 10.66 | 10.66 | 10.43 | 10.54 | 1,823,859 | -0.12(-1.10%) |
Aug 13, 2014 | 10.63 | 10.74 | 10.62 | 10.66 | 2,758,531 | +0.07(+0.62%) |
Aug 12, 2014 | 10.70 | 10.79 | 10.47 | 10.59 | 1,542,839 | -0.16(-1.51%) |
Aug 11, 2014 | 10.74 | 10.86 | 10.69 | 10.75 | 1,634,056 | +0.12(+1.14%) |
Aug 08, 2014 | 10.68 | 10.84 | 10.61 | 10.63 | 1,461,238 | -0.04(-0.36%) |
Aug 07, 2014 | 10.64 | 10.81 | 10.58 | 10.67 | 2,073,554 | +0.06(+0.59%) |
Aug 06, 2014 | 10.57 | 10.76 | 10.40 | 10.61 | 2,188,137 | -0.10(-0.94%) |
Aug 05, 2014 | 10.60 | 10.78 | 10.54 | 10.71 | 3,057,458 | +0.02(+0.19%) |
Aug 04, 2014 | 10.58 | 10.76 | 10.48 | 10.69 | 2,222,655 | +0.17(+1.58%) |
Aug 01, 2014 | 10.57 | 10.74 | 10.26 | 10.52 | 3,413,070 | -0.16(-1.52%) |
Jul 31, 2014 | 10.52 | 10.89 | 10.46 | 10.68 | 5,155,005 | -0.02(-0.23%) |
Jul 30, 2014 | 9.950 | 10.94 | 9.950 | 10.71 | 12,705,826 | +1.71(+18.94%) |
Jul 29, 2014 | 9.265 | 9.335 | 8.913 | 9.003 | 2,662,514 | -0.26(-2.80%) |
Jul 28, 2014 | 9.231 | 9.331 | 9.027 | 9.262 | 2,361,155 | +0.05(+0.53%) |
Jul 25, 2014 | 9.376 | 9.425 | 9.190 | 9.214 | 2,022,975 | -0.25(-2.67%) |
Jul 24, 2014 | 9.642 | 9.680 | 9.445 | 9.466 | 3,563,035 | -0.16(-1.65%) |
Jul 23, 2014 | 9.539 | 9.805 | 9.494 | 9.625 | 838,825 | +0.11(+1.20%) |
Jul 22, 2014 | 9.407 | 9.597 | 9.352 | 9.511 | 1,008,763 | +0.17(+1.81%) |
Jul 21, 2014 | 9.366 | 9.418 | 9.224 | 9.342 | 963,082 | -0.07(-0.74%) |
Jul 18, 2014 | 9.359 | 9.597 | 9.342 | 9.411 | 1,486,260 | +0.05(+0.55%) |
Jul 17, 2014 | 9.535 | 9.677 | 9.335 | 9.359 | 1,750,880 | -0.30(-3.11%) |
Jul 16, 2014 | 9.597 | 9.730 | 9.570 | 9.660 | 1,265,985 | +0.12(+1.27%) |
Jul 15, 2014 | 9.597 | 9.736 | 9.473 | 9.539 | 1,557,113 | -0.06(-0.61%) |
Jul 14, 2014 | 9.514 | 9.674 | 9.393 | 9.597 | 1,063,269 | +0.23(+2.47%) |
Jul 11, 2014 | 9.400 | 9.498 | 9.300 | 9.366 | 1,132,885 | -0.07(-0.70%) |
Jul 10, 2014 | 9.051 | 9.580 | 9.051 | 9.431 | 1,617,552 | +0.13(+1.38%) |
Jul 09, 2014 | 9.476 | 9.549 | 9.203 | 9.303 | 2,862,942 | -0.11(-1.14%) |
Jul 08, 2014 | 9.604 | 9.629 | 9.127 | 9.411 | 2,085,866 | -0.21(-2.19%) |
Jul 07, 2014 | 9.878 | 9.891 | 9.497 | 9.622 | 1,382,314 | -0.29(-2.90%) |
Jul 03, 2014 | 9.843 | 9.909 | 9.909 | 9.909 | 440,648 | +0.12(+1.27%) |
Jul 02, 2014 | 10.07 | 10.19 | 9.698 | 9.784 | 1,961,270 | -0.33(-3.25%) |
Jul 01, 2014 | 9.936 | 10.15 | 9.857 | 10.11 | 1,817,880 | +0.21(+2.17%) |
Jun 30, 2014 | 9.829 | 10.02 | 9.698 | 9.898 | 2,294,809 | +0.04(+0.46%) |
Jun 27, 2014 | 9.722 | 9.929 | 9.698 | 9.853 | 2,530,455 | +0.04(+0.46%) |
Jun 26, 2014 | 9.929 | 9.939 | 9.705 | 9.808 | 1,906,333 | -0.11(-1.15%) |
Jun 25, 2014 | 9.411 | 9.929 | 9.362 | 9.923 | 3,507,818 | +0.42(+4.44%) |
Jun 24, 2014 | 9.445 | 9.795 | 9.431 | 9.501 | 2,935,716 | +0.05(+0.55%) |
Jun 23, 2014 | 9.283 | 9.563 | 9.259 | 9.449 | 1,867,513 | +0.27(+2.90%) |
Jun 20, 2014 | 9.099 | 9.207 | 8.947 | 9.182 | 3,351,770 | +0.12(+1.34%) |
Jun 19, 2014 | 9.345 | 9.414 | 8.906 | 9.061 | 2,672,145 | -0.25(-2.71%) |
Jun 18, 2014 | 9.497 | 9.511 | 9.248 | 9.314 | 1,340,545 | -0.20(-2.14%) |
Jun 17, 2014 | 9.525 | 9.722 | 9.442 | 9.518 | 1,574,997 | -0.02(-0.18%) |
Jun 16, 2014 | 9.456 | 9.608 | 9.355 | 9.535 | 1,755,605 | +0.04(+0.40%) |
Jun 13, 2014 | 9.338 | 9.520 | 9.262 | 9.497 | 2,166,284 | +0.35(+3.82%) |
Jun 12, 2014 | 9.276 | 9.338 | 9.102 | 9.148 | 1,380,952 | -0.19(-2.00%) |
Jun 11, 2014 | 9.376 | 9.490 | 9.214 | 9.335 | 2,340,083 | -0.14(-1.50%) |
Jun 10, 2014 | 9.511 | 9.576 | 9.335 | 9.476 | 2,154,172 | +0.10(+1.07%) |
Jun 06, 2014 | 9.193 | 9.490 | 9.132 | 9.376 | 2,756,857 | +0.25(+2.77%) |
Jun 05, 2014 | 8.826 | 9.220 | 8.795 | 9.124 | 2,375,444 | +0.29(+3.25%) |
Jun 04, 2014 | 8.577 | 8.847 | 8.467 | 8.837 | 1,999,589 | +0.22(+2.61%) |
Jun 03, 2014 | 8.473 | 8.667 | 8.439 | 8.612 | 1,713,500 | +0.09(+1.01%) |