Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 6.711 | 6.889 | 6.688 | 6.777 | 2,941,044 | +0.03(+0.42%) |
May 28, 2015 | 6.669 | 6.767 | 6.590 | 6.749 | 1,241,133 | +0.08(+1.19%) |
May 27, 2015 | 6.931 | 6.950 | 6.646 | 6.669 | 5,965,605 | -0.31(-4.42%) |
May 26, 2015 | 7.174 | 7.188 | 6.922 | 6.978 | 2,584,703 | -0.29(-4.05%) |
May 22, 2015 | 7.211 | 7.272 | 7.272 | 7.272 | 1,472,726 | -0.01(-0.13%) |
May 21, 2015 | 7.132 | 7.282 | 7.123 | 7.282 | 1,515,350 | +0.17(+2.43%) |
May 20, 2015 | 7.043 | 7.158 | 6.917 | 7.109 | 975,786 | +0.08(+1.13%) |
May 19, 2015 | 7.314 | 7.328 | 7.024 | 7.029 | 1,414,559 | -0.39(-5.23%) |
May 18, 2015 | 7.581 | 7.623 | 7.354 | 7.417 | 1,096,345 | -0.21(-2.70%) |
May 15, 2015 | 7.646 | 7.693 | 7.525 | 7.623 | 1,486,347 | -0.09(-1.21%) |
May 14, 2015 | 7.665 | 7.810 | 7.515 | 7.716 | 3,062,893 | +0.10(+1.29%) |
May 13, 2015 | 7.567 | 8.001 | 7.567 | 7.618 | 2,126,693 | +0.16(+2.13%) |
May 12, 2015 | 7.450 | 7.548 | 7.305 | 7.459 | 1,173,576 | +0.03(+0.38%) |
May 11, 2015 | 7.768 | 7.768 | 7.431 | 7.431 | 1,204,432 | -0.29(-3.75%) |
May 08, 2015 | 7.941 | 7.955 | 7.641 | 7.721 | 1,440,894 | -0.18(-2.25%) |
May 07, 2015 | 8.081 | 8.141 | 7.838 | 7.898 | 1,707,611 | -0.27(-3.32%) |
May 06, 2015 | 8.198 | 8.375 | 8.150 | 8.170 | 2,555,009 | +0.08(+1.04%) |
May 05, 2015 | 8.039 | 8.230 | 8.039 | 8.085 | 2,087,049 | +0.15(+1.88%) |
May 04, 2015 | 7.852 | 7.964 | 7.810 | 7.936 | 1,399,166 | +0.08(+1.01%) |
May 01, 2015 | 8.015 | 8.057 | 7.772 | 7.856 | 697,066 | -0.14(-1.81%) |
Apr 30, 2015 | 8.076 | 8.081 | 7.931 | 8.001 | 1,568,606 | -0.06(-0.70%) |
Apr 29, 2015 | 7.950 | 8.123 | 7.889 | 8.057 | 1,079,529 | +0.07(+0.88%) |
Apr 28, 2015 | 8.085 | 8.165 | 7.903 | 7.987 | 1,176,282 | -0.08(-0.98%) |
Apr 27, 2015 | 7.880 | 8.113 | 7.852 | 8.067 | 2,101,943 | +0.22(+2.80%) |
Apr 24, 2015 | 7.712 | 7.870 | 7.688 | 7.847 | 1,100,979 | +0.12(+1.57%) |
Apr 23, 2015 | 7.585 | 7.744 | 7.585 | 7.726 | 1,104,606 | +0.18(+2.42%) |
Apr 22, 2015 | 7.539 | 7.618 | 7.440 | 7.543 | 947,801 | +0.04(+0.50%) |
Apr 21, 2015 | 7.632 | 7.716 | 7.464 | 7.506 | 1,165,327 | -0.10(-1.29%) |
Apr 20, 2015 | 7.716 | 7.831 | 7.585 | 7.604 | 1,071,112 | -0.11(-1.45%) |
Apr 17, 2015 | 7.749 | 7.828 | 7.688 | 7.716 | 1,249,484 | -0.12(-1.49%) |
Apr 16, 2015 | 7.754 | 7.926 | 7.695 | 7.833 | 1,691,324 | +0.08(+1.09%) |
Apr 15, 2015 | 7.571 | 7.842 | 7.525 | 7.749 | 3,126,954 | +0.24(+3.17%) |
Apr 14, 2015 | 7.525 | 7.567 | 7.431 | 7.511 | 1,895,620 | +0.07(+0.94%) |
Apr 13, 2015 | 7.571 | 7.571 | 7.412 | 7.440 | 1,224,391 | -0.07(-0.93%) |
Apr 10, 2015 | 7.609 | 7.665 | 7.492 | 7.511 | 1,305,762 | -0.08(-1.05%) |
Apr 09, 2015 | 7.641 | 7.716 | 7.501 | 7.590 | 2,905,419 | +0.04(+0.56%) |
Apr 08, 2015 | 7.768 | 7.852 | 7.515 | 7.548 | 2,166,711 | -0.17(-2.18%) |
Apr 07, 2015 | 7.641 | 7.740 | 7.487 | 7.716 | 2,762,179 | +0.08(+1.04%) |
Apr 06, 2015 | 7.291 | 7.716 | 7.291 | 7.637 | 2,622,036 | +0.38(+5.28%) |
Apr 02, 2015 | 7.268 | 7.253 | 7.253 | 7.253 | 1,358,254 | -0.01(-0.19%) |
Apr 01, 2015 | 7.118 | 7.310 | 7.109 | 7.268 | 3,174,679 | +0.15(+2.17%) |
Mar 31, 2015 | 7.132 | 7.191 | 7.081 | 7.113 | 1,480,326 | -0.09(-1.30%) |
Mar 30, 2015 | 7.239 | 7.282 | 7.071 | 7.207 | 1,004,887 | +0.01(+0.13%) |
Mar 27, 2015 | 7.268 | 7.375 | 7.153 | 7.197 | 3,093,133 | -0.08(-1.16%) |
Mar 26, 2015 | 7.347 | 7.445 | 7.169 | 7.282 | 3,547,123 | +0.04(+0.58%) |
Mar 25, 2015 | 7.286 | 7.342 | 7.179 | 7.239 | 1,727,073 | +0.04(+0.58%) |
Mar 24, 2015 | 7.263 | 7.384 | 7.169 | 7.197 | 2,796,531 | -0.07(-0.96%) |
Mar 23, 2015 | 7.151 | 7.389 | 7.090 | 7.268 | 3,286,333 | +0.20(+2.84%) |
Mar 20, 2015 | 6.931 | 7.064 | 6.795 | 7.067 | 3,180,549 | +0.33(+4.85%) |
Mar 19, 2015 | 6.819 | 6.950 | 6.634 | 6.739 | 3,471,587 | -0.21(-3.09%) |
Mar 18, 2015 | 6.618 | 6.987 | 6.576 | 6.954 | 1,782,362 | +0.21(+3.19%) |
Mar 17, 2015 | 6.529 | 6.805 | 6.300 | 6.739 | 3,084,724 | +0.14(+2.20%) |
Mar 16, 2015 | 6.534 | 6.641 | 6.263 | 6.595 | 3,065,007 | +0.00(+0.00%) |
Mar 13, 2015 | 6.674 | 6.674 | 6.408 | 6.595 | 1,962,996 | -0.10(-1.47%) |
Mar 12, 2015 | 6.655 | 6.711 | 6.566 | 6.693 | 2,261,281 | +0.13(+1.92%) |
Mar 11, 2015 | 6.426 | 6.599 | 6.426 | 6.566 | 1,322,729 | +0.07(+1.08%) |
Mar 10, 2015 | 6.431 | 6.515 | 6.211 | 6.496 | 4,161,102 | +0.00(+0.07%) |
Mar 09, 2015 | 6.800 | 6.899 | 6.478 | 6.492 | 2,184,207 | -0.29(-4.21%) |
Mar 06, 2015 | 6.982 | 7.104 | 6.730 | 6.777 | 1,762,655 | -0.28(-3.97%) |
Mar 05, 2015 | 7.095 | 7.195 | 6.996 | 7.057 | 1,769,222 | -0.07(-0.98%) |
Mar 04, 2015 | 6.908 | 7.132 | 6.786 | 7.127 | 2,796,262 | +0.22(+3.18%) |
Mar 03, 2015 | 7.113 | 7.211 | 6.795 | 6.908 | 4,517,928 | -0.45(-6.10%) |
Mar 02, 2015 | 7.819 | 7.819 | 7.356 | 7.356 | 2,276,297 | -0.46(-5.86%) |
Feb 27, 2015 | 7.852 | 7.936 | 7.800 | 7.814 | 1,640,505 | +0.00(+0.06%) |
Feb 26, 2015 | 7.983 | 8.034 | 7.800 | 7.810 | 1,078,629 | -0.27(-3.30%) |
Feb 25, 2015 | 8.076 | 8.099 | 7.880 | 8.076 | 1,274,210 | -0.01(-0.17%) |
Feb 24, 2015 | 8.062 | 8.170 | 8.015 | 8.090 | 818,453 | +0.10(+1.23%) |
Feb 23, 2015 | 7.903 | 8.081 | 7.763 | 7.992 | 1,515,852 | -0.04(-0.52%) |
Feb 20, 2015 | 8.184 | 8.263 | 8.006 | 8.034 | 1,129,011 | -0.19(-2.33%) |
Feb 19, 2015 | 8.305 | 8.314 | 7.964 | 8.226 | 1,507,495 | -0.25(-2.92%) |
Feb 18, 2015 | 8.431 | 8.623 | 8.342 | 8.473 | 1,370,486 | -0.07(-0.87%) |
Feb 17, 2015 | 8.632 | 8.632 | 8.305 | 8.548 | 2,236,774 | -0.10(-1.14%) |
Feb 13, 2015 | 8.469 | 8.646 | 8.646 | 8.646 | 1,473,581 | +0.27(+3.24%) |
Feb 12, 2015 | 8.039 | 8.441 | 8.039 | 8.375 | 3,920,303 | +0.43(+5.35%) |
Feb 11, 2015 | 8.062 | 8.127 | 7.660 | 7.950 | 2,142,494 | -0.30(-3.68%) |
Feb 10, 2015 | 8.744 | 8.744 | 8.193 | 8.254 | 1,760,415 | -0.50(-5.66%) |
Feb 09, 2015 | 8.698 | 8.847 | 8.656 | 8.749 | 1,395,555 | +0.04(+0.43%) |
Feb 06, 2015 | 8.955 | 8.978 | 8.632 | 8.712 | 1,474,446 | -0.10(-1.17%) |
Feb 05, 2015 | 8.796 | 8.875 | 8.642 | 8.815 | 2,990,021 | +0.25(+2.89%) |
Feb 04, 2015 | 8.917 | 8.945 | 8.515 | 8.567 | 2,678,542 | -0.69(-7.42%) |
Feb 03, 2015 | 8.277 | 9.305 | 8.179 | 9.254 | 5,406,057 | +1.12(+13.79%) |
Feb 02, 2015 | 7.828 | 8.137 | 7.712 | 8.132 | 3,304,411 | +0.51(+6.75%) |
Jan 30, 2015 | 7.553 | 7.772 | 7.459 | 7.618 | 4,732,157 | +0.02(+0.25%) |
Jan 29, 2015 | 7.847 | 7.903 | 7.445 | 7.599 | 2,173,804 | -0.21(-2.69%) |
Jan 28, 2015 | 8.020 | 8.118 | 7.777 | 7.810 | 2,345,505 | -0.20(-2.51%) |
Jan 27, 2015 | 7.908 | 8.034 | 7.861 | 8.011 | 1,239,651 | +0.03(+0.41%) |
Jan 26, 2015 | 7.824 | 8.020 | 7.758 | 7.978 | 2,370,753 | +0.15(+1.91%) |
Jan 23, 2015 | 7.716 | 7.889 | 7.702 | 7.828 | 1,843,231 | +0.12(+1.58%) |
Jan 22, 2015 | 7.697 | 7.792 | 7.553 | 7.707 | 1,532,704 | +0.06(+0.73%) |
Jan 21, 2015 | 7.436 | 7.669 | 7.375 | 7.651 | 1,346,381 | +0.24(+3.22%) |
Jan 20, 2015 | 7.515 | 7.525 | 7.239 | 7.412 | 2,269,217 | -0.10(-1.37%) |
Jan 16, 2015 | 7.370 | 7.515 | 7.211 | 7.515 | 1,814,996 | +0.27(+3.74%) |
Jan 15, 2015 | 7.403 | 7.534 | 7.183 | 7.244 | 2,293,577 | -0.16(-2.15%) |
Jan 14, 2015 | 7.193 | 7.403 | 7.076 | 7.403 | 1,761,337 | +0.08(+1.15%) |
Jan 13, 2015 | 7.272 | 7.468 | 7.193 | 7.319 | 2,859,506 | +0.11(+1.49%) |
Jan 12, 2015 | 7.450 | 7.501 | 7.104 | 7.211 | 3,492,496 | -0.41(-5.34%) |
Jan 09, 2015 | 7.660 | 7.660 | 7.403 | 7.618 | 1,491,182 | +0.02(+0.25%) |
Jan 08, 2015 | 7.239 | 7.735 | 7.239 | 7.599 | 4,046,245 | +0.38(+5.31%) |
Jan 07, 2015 | 7.043 | 7.352 | 7.010 | 7.216 | 2,283,153 | +0.24(+3.42%) |
Jan 06, 2015 | 7.024 | 7.081 | 6.847 | 6.978 | 2,401,944 | -0.07(-0.93%) |
Jan 05, 2015 | 7.534 | 7.546 | 7.020 | 7.043 | 3,142,965 | -0.67(-8.67%) |
Jan 02, 2015 | 7.936 | 7.969 | 7.627 | 7.712 | 1,976,461 | -0.29(-3.62%) |
Dec 31, 2014 | 7.884 | 8.001 | 8.001 | 8.001 | 1,966,986 | +0.06(+0.77%) |
Dec 30, 2014 | 8.067 | 8.095 | 7.833 | 7.941 | 1,461,984 | -0.14(-1.79%) |
Dec 29, 2014 | 8.230 | 8.286 | 8.020 | 8.085 | 968,939 | -0.11(-1.37%) |
Dec 26, 2014 | 8.291 | 8.342 | 8.090 | 8.198 | 861,856 | -0.09(-1.13%) |
Dec 24, 2014 | 8.333 | 8.291 | 8.291 | 8.291 | 915,131 | -0.10(-1.22%) |
Dec 23, 2014 | 8.212 | 8.459 | 8.179 | 8.394 | 2,182,210 | +0.24(+2.92%) |
Dec 22, 2014 | 7.987 | 8.174 | 7.777 | 8.156 | 2,798,714 | +0.07(+0.93%) |
Dec 19, 2014 | 7.870 | 8.085 | 7.688 | 8.081 | 2,454,807 | +0.34(+4.41%) |
Dec 18, 2014 | 8.109 | 8.356 | 7.637 | 7.740 | 3,304,266 | +0.11(+1.41%) |
Dec 17, 2014 | 7.141 | 7.810 | 7.099 | 7.632 | 3,554,764 | +0.51(+7.22%) |
Dec 16, 2014 | 6.786 | 7.394 | 6.623 | 7.118 | 4,907,579 | +0.21(+3.11%) |
Dec 15, 2014 | 7.333 | 7.383 | 6.861 | 6.903 | 2,864,237 | -0.41(-5.62%) |
Dec 12, 2014 | 7.342 | 7.394 | 7.216 | 7.314 | 3,422,644 | -0.06(-0.82%) |
Dec 11, 2014 | 7.282 | 7.431 | 7.197 | 7.375 | 3,686,513 | +0.07(+0.96%) |
Dec 10, 2014 | 8.099 | 8.226 | 7.249 | 7.305 | 3,291,396 | -0.93(-11.24%) |
Dec 09, 2014 | 8.104 | 8.385 | 8.011 | 8.230 | 1,781,116 | +0.09(+1.15%) |
Dec 08, 2014 | 8.721 | 8.749 | 8.081 | 8.137 | 1,989,669 | -0.68(-7.69%) |
Dec 05, 2014 | 8.997 | 9.053 | 8.899 | 8.815 | 1,873,013 | -0.32(-3.53%) |
Dec 04, 2014 | 9.305 | 9.305 | 9.016 | 9.137 | 1,428,409 | -0.18(-1.91%) |
Dec 03, 2014 | 9.142 | 9.431 | 9.100 | 9.315 | 1,900,897 | +0.29(+3.16%) |
Dec 02, 2014 | 9.394 | 9.488 | 8.997 | 9.029 | 2,960,684 | -0.37(-3.93%) |
Dec 01, 2014 | 9.431 | 9.618 | 9.242 | 9.399 | 3,028,320 | -0.08(-0.89%) |
Nov 28, 2014 | 10.47 | 10.56 | 9.413 | 9.483 | 2,139,723 | -1.65(-14.86%) |
Nov 26, 2014 | 11.44 | 11.14 | 11.14 | 11.14 | 1,157,768 | -0.31(-2.70%) |
Nov 25, 2014 | 11.68 | 11.72 | 11.38 | 11.45 | 1,809,388 | -0.15(-1.29%) |
Nov 24, 2014 | 11.82 | 11.87 | 11.53 | 11.60 | 1,286,383 | -0.27(-2.28%) |
Nov 21, 2014 | 11.87 | 12.08 | 11.77 | 11.87 | 1,969,458 | +0.11(+0.95%) |
Nov 20, 2014 | 11.64 | 11.85 | 11.64 | 11.75 | 1,424,928 | +0.07(+0.60%) |
Nov 19, 2014 | 11.64 | 11.82 | 11.60 | 11.68 | 1,920,066 | +0.02(+0.20%) |
Nov 18, 2014 | 11.68 | 11.73 | 11.51 | 11.66 | 1,617,214 | +0.05(+0.40%) |
Nov 17, 2014 | 11.58 | 12.43 | 11.53 | 11.61 | 1,224,902 | +0.02(+0.16%) |
Nov 14, 2014 | 11.46 | 11.60 | 11.37 | 11.60 | 2,293,027 | +0.08(+0.73%) |
Nov 13, 2014 | 11.80 | 11.94 | 11.28 | 11.51 | 3,251,808 | -0.29(-2.42%) |
Nov 12, 2014 | 11.72 | 11.99 | 11.61 | 11.80 | 1,413,160 | +0.01(+0.08%) |
Nov 11, 2014 | 11.86 | 11.92 | 11.50 | 11.79 | 1,510,957 | -0.09(-0.79%) |
Nov 10, 2014 | 11.87 | 12.21 | 11.85 | 11.88 | 2,068,077 | -0.16(-1.36%) |
Nov 07, 2014 | 11.94 | 12.11 | 11.93 | 12.04 | 1,271,422 | +0.13(+1.10%) |
Nov 06, 2014 | 11.91 | 12.17 | 11.82 | 11.91 | 1,555,763 | -0.08(-0.70%) |
Nov 05, 2014 | 11.90 | 12.04 | 11.52 | 12.00 | 2,312,027 | +0.13(+1.10%) |
Nov 04, 2014 | 12.11 | 12.30 | 11.80 | 11.87 | 2,342,464 | -0.32(-2.65%) |
Nov 03, 2014 | 12.55 | 12.84 | 12.14 | 12.19 | 1,224,303 | -0.34(-2.69%) |
Oct 31, 2014 | 12.69 | 12.78 | 12.33 | 12.53 | 2,217,095 | -0.29(-2.30%) |
Oct 30, 2014 | 12.91 | 13.00 | 12.71 | 12.82 | 1,118,794 | -0.17(-1.30%) |
Oct 29, 2014 | 13.08 | 13.14 | 12.81 | 12.99 | 1,997,395 | +0.03(+0.22%) |
Oct 28, 2014 | 12.96 | 13.13 | 12.74 | 12.96 | 1,250,231 | +0.08(+0.62%) |
Oct 27, 2014 | 13.11 | 13.26 | 13.26 | 12.88 | 1,085,736 | -0.38(-2.85%) |
Oct 24, 2014 | 13.42 | 13.42 | 13.20 | 13.26 | 907,492 | -0.11(-0.84%) |
Oct 23, 2014 | 13.47 | 13.50 | 13.32 | 13.37 | 957,383 | +0.01(+0.10%) |
Oct 22, 2014 | 13.89 | 14.00 | 13.34 | 13.36 | 1,040,911 | -0.62(-4.45%) |
Oct 21, 2014 | 13.76 | 13.99 | 13.68 | 13.98 | 1,380,613 | +0.31(+2.29%) |
Oct 20, 2014 | 13.62 | 13.63 | 13.57 | 13.67 | 1,326,322 | +0.01(+0.10%) |
Oct 17, 2014 | 13.85 | 14.01 | 13.57 | 13.65 | 2,233,894 | -0.10(-0.75%) |
Oct 16, 2014 | 13.22 | 13.75 | 13.16 | 13.75 | 2,373,369 | +0.21(+1.55%) |
Oct 15, 2014 | 13.43 | 13.65 | 13.13 | 13.54 | 1,693,485 | +0.03(+0.21%) |
Oct 14, 2014 | 13.33 | 13.70 | 13.30 | 13.52 | 2,341,640 | +0.07(+0.56%) |
Oct 13, 2014 | 13.39 | 13.79 | 13.20 | 13.44 | 1,385,629 | +0.07(+0.56%) |
Oct 10, 2014 | 13.65 | 13.69 | 13.22 | 13.37 | 1,342,262 | -0.42(-3.02%) |
Oct 09, 2014 | 13.85 | 13.85 | 13.63 | 13.78 | 1,896,818 | +0.00(+0.03%) |
Oct 08, 2014 | 14.19 | 14.28 | 13.38 | 13.78 | 3,630,931 | -0.34(-2.42%) |
Oct 07, 2014 | 14.31 | 14.40 | 14.09 | 14.12 | 1,467,993 | -0.21(-1.50%) |
Oct 06, 2014 | 14.41 | 14.58 | 14.25 | 14.33 | 2,096,436 | +0.00(+0.00%) |
Oct 03, 2014 | 14.49 | 14.60 | 14.28 | 14.33 | 820,062 | -0.13(-0.87%) |
Oct 02, 2014 | 14.43 | 14.56 | 14.29 | 14.46 | 1,250,259 | +0.05(+0.32%) |
Oct 01, 2014 | 14.62 | 14.63 | 14.37 | 14.41 | 787,164 | -0.20(-1.38%) |
Sep 30, 2014 | 14.72 | 14.87 | 14.61 | 14.61 | 1,402,294 | -0.12(-0.79%) |
Sep 29, 2014 | 14.91 | 14.94 | 14.67 | 14.73 | 925,025 | -0.21(-1.41%) |
Sep 26, 2014 | 14.78 | 15.00 | 14.73 | 14.94 | 787,813 | +0.10(+0.69%) |
Sep 25, 2014 | 15.02 | 15.02 | 14.73 | 14.84 | 784,409 | -0.24(-1.61%) |
Sep 24, 2014 | 15.19 | 15.20 | 14.96 | 15.08 | 1,071,362 | -0.15(-1.01%) |
Sep 23, 2014 | 15.53 | 15.53 | 15.03 | 15.24 | 1,031,426 | -0.20(-1.27%) |
Sep 22, 2014 | 15.82 | 15.89 | 15.34 | 15.43 | 895,358 | -0.45(-2.85%) |
Sep 19, 2014 | 15.81 | 15.93 | 15.64 | 15.89 | 1,029,936 | +0.03(+0.18%) |
Sep 18, 2014 | 15.90 | 15.96 | 15.79 | 15.86 | 646,185 | -0.04(-0.26%) |
Sep 17, 2014 | 15.96 | 16.06 | 15.75 | 15.90 | 585,339 | -0.03(-0.18%) |
Sep 16, 2014 | 15.82 | 16.03 | 15.74 | 15.93 | 709,542 | +0.14(+0.89%) |
Sep 15, 2014 | 15.75 | 16.04 | 15.67 | 15.79 | 680,588 | +0.05(+0.30%) |
Sep 12, 2014 | 15.89 | 15.90 | 15.65 | 15.74 | 675,350 | -0.14(-0.91%) |
Sep 11, 2014 | 15.97 | 16.07 | 15.52 | 15.89 | 1,511,633 | -0.11(-0.67%) |
Sep 10, 2014 | 15.99 | 16.04 | 15.88 | 15.99 | 937,199 | -0.03(-0.18%) |
Sep 09, 2014 | 16.10 | 16.17 | 15.89 | 16.02 | 864,094 | +0.02(+0.15%) |
Sep 08, 2014 | 16.29 | 16.33 | 15.95 | 16.00 | 722,155 | -0.29(-1.75%) |
Sep 05, 2014 | 16.30 | 16.35 | 16.19 | 16.28 | 586,199 | +0.05(+0.32%) |
Sep 04, 2014 | 16.34 | 16.54 | 16.21 | 16.23 | 1,000,017 | -0.14(-0.83%) |
Sep 03, 2014 | 16.30 | 16.40 | 16.29 | 16.37 | 1,376,180 | +0.11(+0.69%) |
Sep 02, 2014 | 16.34 | 16.39 | 16.17 | 16.25 | 1,223,918 | +0.09(+0.58%) |
Aug 29, 2014 | 16.18 | 16.16 | 16.16 | 16.16 | 642,111 | +0.00(+0.03%) |
Aug 28, 2014 | 16.09 | 16.19 | 15.95 | 16.16 | 780,238 | +0.02(+0.12%) |
Aug 27, 2014 | 15.83 | 16.14 | 15.83 | 16.14 | 1,216,422 | +0.34(+2.13%) |
Aug 26, 2014 | 15.60 | 15.84 | 15.56 | 15.80 | 1,019,760 | +0.24(+1.56%) |
Aug 25, 2014 | 15.52 | 15.61 | 15.41 | 15.56 | 698,386 | +0.07(+0.48%) |
Aug 22, 2014 | 15.75 | 15.80 | 15.45 | 15.48 | 763,098 | -0.30(-1.92%) |
Aug 21, 2014 | 15.82 | 15.83 | 15.63 | 15.79 | 831,821 | -0.01(-0.09%) |
Aug 20, 2014 | 15.72 | 15.85 | 15.61 | 15.80 | 1,092,491 | +0.19(+1.20%) |
Aug 19, 2014 | 15.74 | 15.79 | 15.57 | 15.61 | 627,283 | -0.00(-0.03%) |
Aug 18, 2014 | 15.60 | 15.65 | 15.38 | 15.62 | 493,732 | +0.12(+0.75%) |
Aug 15, 2014 | 15.56 | 15.56 | 15.47 | 15.50 | 484,232 | -0.00(-0.03%) |
Aug 14, 2014 | 15.78 | 15.91 | 15.37 | 15.51 | 1,658,803 | -0.30(-1.89%) |
Aug 13, 2014 | 15.59 | 15.99 | 15.42 | 15.81 | 1,632,243 | +0.05(+0.30%) |
Aug 12, 2014 | 16.10 | 16.17 | 15.75 | 15.76 | 900,635 | -0.34(-2.09%) |
Aug 11, 2014 | 16.04 | 16.29 | 16.00 | 16.10 | 1,024,927 | +0.04(+0.26%) |
Aug 08, 2014 | 15.95 | 16.15 | 15.87 | 16.05 | 778,499 | +0.12(+0.76%) |
Aug 07, 2014 | 16.29 | 16.34 | 15.81 | 15.93 | 558,379 | -0.29(-1.76%) |
Aug 06, 2014 | 15.93 | 16.29 | 15.91 | 16.22 | 854,692 | +0.21(+1.34%) |
Aug 05, 2014 | 15.70 | 16.07 | 15.64 | 16.00 | 1,484,470 | +0.21(+1.30%) |
Aug 04, 2014 | 15.69 | 15.80 | 15.64 | 15.80 | 1,315,048 | +0.21(+1.35%) |
Aug 01, 2014 | 15.77 | 16.08 | 15.48 | 15.59 | 1,932,288 | -0.18(-1.16%) |
Jul 31, 2014 | 15.99 | 16.08 | 15.77 | 15.77 | 1,420,227 | -0.30(-1.89%) |
Jul 30, 2014 | 16.07 | 16.34 | 15.84 | 16.07 | 865,446 | -0.03(-0.20%) |
Jul 29, 2014 | 16.52 | 16.61 | 16.07 | 16.11 | 731,786 | -0.46(-2.77%) |
Jul 28, 2014 | 16.38 | 16.67 | 16.36 | 16.56 | 815,998 | +0.18(+1.08%) |
Jul 25, 2014 | 16.32 | 16.40 | 16.29 | 16.39 | 629,292 | +0.11(+0.69%) |
Jul 24, 2014 | 16.54 | 16.63 | 16.17 | 16.27 | 1,067,263 | -0.33(-1.97%) |
Jul 23, 2014 | 16.64 | 16.68 | 16.51 | 16.60 | 348,616 | -0.02(-0.14%) |
Jul 22, 2014 | 16.79 | 16.80 | 16.61 | 16.62 | 479,137 | -0.06(-0.36%) |
Jul 21, 2014 | 16.52 | 16.75 | 16.52 | 16.68 | 655,509 | +0.17(+1.05%) |
Jul 18, 2014 | 16.54 | 16.67 | 16.43 | 16.51 | 818,245 | +0.09(+0.57%) |
Jul 17, 2014 | 16.61 | 16.63 | 16.31 | 16.42 | 866,847 | -0.21(-1.29%) |
Jul 16, 2014 | 16.15 | 16.74 | 16.15 | 16.63 | 1,348,114 | +0.53(+3.28%) |
Jul 15, 2014 | 16.00 | 16.11 | 15.90 | 16.11 | 601,476 | +0.12(+0.76%) |
Jul 14, 2014 | 16.30 | 16.48 | 15.88 | 15.98 | 841,826 | -0.31(-1.89%) |
Jul 11, 2014 | 16.07 | 16.32 | 16.06 | 16.29 | 814,128 | +0.26(+1.60%) |
Jul 10, 2014 | 15.80 | 16.05 | 15.60 | 16.04 | 1,614,854 | +0.12(+0.76%) |
Jul 09, 2014 | 16.32 | 16.32 | 15.75 | 15.91 | 1,352,134 | -0.42(-2.57%) |
Jul 08, 2014 | 16.80 | 16.93 | 16.25 | 16.33 | 1,146,394 | -0.54(-3.19%) |
Jul 07, 2014 | 17.05 | 17.05 | 16.81 | 16.87 | 653,151 | -0.14(-0.80%) |
Jul 03, 2014 | 16.81 | 17.01 | 17.01 | 17.01 | 383,426 | +0.25(+1.51%) |
Jul 02, 2014 | 16.83 | 16.97 | 16.63 | 16.75 | 629,003 | -0.10(-0.58%) |
Jul 01, 2014 | 16.91 | 16.93 | 16.79 | 16.85 | 676,105 | +0.00(+0.03%) |
Jun 30, 2014 | 16.92 | 16.97 | 16.76 | 16.85 | 422,941 | -0.14(-0.80%) |
Jun 27, 2014 | 16.97 | 17.00 | 16.66 | 16.98 | 709,591 | +0.01(+0.08%) |
Jun 26, 2014 | 17.19 | 17.23 | 16.87 | 16.97 | 739,587 | -0.27(-1.57%) |
Jun 25, 2014 | 17.19 | 17.39 | 17.18 | 17.24 | 643,352 | +0.00(+0.03%) |
Jun 24, 2014 | 17.45 | 17.46 | 17.21 | 17.24 | 981,907 | -0.15(-0.89%) |
Jun 23, 2014 | 17.34 | 17.40 | 17.19 | 17.39 | 376,408 | +0.07(+0.40%) |
Jun 20, 2014 | 17.33 | 17.47 | 17.23 | 17.32 | 844,148 | +0.04(+0.22%) |
Jun 19, 2014 | 17.37 | 17.40 | 17.17 | 17.28 | 672,184 | -0.09(-0.51%) |
Jun 18, 2014 | 17.28 | 17.45 | 17.14 | 17.37 | 713,573 | +0.09(+0.51%) |
Jun 17, 2014 | 17.91 | 17.91 | 17.06 | 17.28 | 1,579,214 | -0.74(-4.10%) |
Jun 16, 2014 | 18.12 | 18.21 | 17.97 | 18.02 | 533,544 | -0.14(-0.77%) |
Jun 13, 2014 | 18.16 | 18.22 | 18.02 | 18.16 | 1,286,451 | +0.10(+0.57%) |
Jun 12, 2014 | 18.15 | 18.21 | 17.98 | 18.06 | 653,391 | -0.02(-0.10%) |
Jun 11, 2014 | 17.98 | 18.22 | 17.77 | 18.08 | 1,427,994 | +0.09(+0.52%) |
Jun 10, 2014 | 17.41 | 18.01 | 17.38 | 17.98 | 1,263,459 | +0.57(+3.30%) |
Jun 06, 2014 | 17.39 | 17.47 | 17.36 | 17.41 | 457,666 | +0.09(+0.51%) |
Jun 05, 2014 | 17.18 | 17.41 | 17.12 | 17.32 | 568,650 | +0.14(+0.82%) |
Jun 04, 2014 | 17.21 | 17.29 | 17.06 | 17.18 | 512,860 | +0.00(+0.03%) |
Jun 03, 2014 | 16.90 | 17.26 | 16.88 | 17.18 | 1,405,448 | +0.16(+0.96%) |