Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 11.35 | 11.35 | 11.00 | 11.00 | 1,076 | -0.40(-3.50%) |
May 28, 2015 | 11.40 | 11.40 | 10.49 | 11.40 | 594 | +0.30(+2.70%) |
May 27, 2015 | 10.55 | 11.50 | 10.50 | 11.10 | 1,744 | +0.55(+5.21%) |
May 26, 2015 | 10.25 | 10.80 | 10.15 | 10.55 | 443 | -0.60(-5.38%) |
May 22, 2015 | 10.65 | 11.15 | 11.15 | 11.15 | 2,600 | +0.75(+7.20%) |
May 21, 2015 | 10.50 | 10.50 | 10.35 | 10.40 | 530 | -0.35(-3.25%) |
May 20, 2015 | 10.50 | 11.40 | 10.50 | 10.75 | 1,540 | +0.25(+2.38%) |
May 19, 2015 | 10.40 | 10.55 | 10.40 | 10.50 | 751 | +0.00(+0.00%) |
May 18, 2015 | 10.50 | 10.50 | 10.50 | 10.50 | 30 | -0.02(-0.15%) |
May 15, 2015 | 10.25 | 11.45 | 10.25 | 10.52 | 2,201 | +0.25(+2.47%) |
May 14, 2015 | 11.70 | 11.70 | 10.05 | 10.26 | 234 | +0.11(+1.11%) |
May 13, 2015 | 10.40 | 10.40 | 10.05 | 10.15 | 1,740 | -0.25(-2.40%) |
May 12, 2015 | 10.15 | 10.95 | 10.15 | 10.40 | 1,068 | -0.17(-1.63%) |
May 11, 2015 | 11.75 | 11.75 | 10.57 | 10.57 | 465 | -0.43(-3.89%) |
May 08, 2015 | 10.60 | 11.10 | 10.55 | 11.00 | 1,574 | +0.06(+0.59%) |
May 07, 2015 | 10.95 | 11.00 | 10.80 | 10.94 | 1,458 | +0.09(+0.83%) |
May 06, 2015 | 11.17 | 11.17 | 10.84 | 10.84 | 303 | -0.01(-0.05%) |
May 05, 2015 | 11.35 | 11.35 | 10.65 | 10.85 | 382 | -0.50(-4.41%) |
May 04, 2015 | 10.80 | 11.49 | 10.80 | 11.35 | 257 | -0.35(-2.99%) |
May 01, 2015 | 11.50 | 11.75 | 10.60 | 11.70 | 2,771 | +0.35(+3.08%) |
Apr 30, 2015 | 11.00 | 11.65 | 10.55 | 11.35 | 4,136 | +0.40(+3.65%) |
Apr 29, 2015 | 11.15 | 11.15 | 10.95 | 10.95 | 800 | +0.00(+0.00%) |
Apr 28, 2015 | 10.55 | 11.25 | 10.55 | 10.95 | 5,131 | +0.00(+0.00%) |
Apr 27, 2015 | 11.05 | 11.80 | 10.95 | 10.95 | 8,438 | -0.20(-1.79%) |
Apr 24, 2015 | 10.75 | 11.65 | 10.70 | 11.15 | 1,488 | +0.00(+0.00%) |
Apr 23, 2015 | 11.20 | 11.80 | 10.55 | 11.15 | 3,855 | -0.07(-0.67%) |
Apr 22, 2015 | 11.85 | 12.30 | 10.55 | 11.22 | 5,230 | +0.28(+2.51%) |
Apr 21, 2015 | 10.95 | 12.35 | 10.50 | 10.95 | 4,635 | -0.09(-0.77%) |
Apr 20, 2015 | 10.50 | 12.60 | 10.50 | 11.04 | 8,887 | +0.54(+5.10%) |
Apr 17, 2015 | 11.50 | 11.50 | 10.36 | 10.50 | 9,243 | -1.15(-9.87%) |
Apr 16, 2015 | 10.30 | 13.45 | 10.30 | 11.65 | 52,554 | +1.35(+13.11%) |
Apr 15, 2015 | 10.30 | 10.95 | 10.30 | 10.30 | 2,222 | -0.49(-4.59%) |
Apr 14, 2015 | 10.80 | 10.90 | 10.25 | 10.79 | 671 | +0.60(+5.83%) |
Apr 13, 2015 | 10.10 | 10.40 | 9.750 | 10.20 | 4,622 | -0.25(-2.39%) |
Apr 10, 2015 | 11.25 | 11.25 | 10.31 | 10.45 | 5,088 | -0.50(-4.57%) |
Apr 09, 2015 | 10.55 | 12.25 | 10.25 | 10.95 | 23,120 | +1.10(+11.17%) |
Apr 08, 2015 | 8.750 | 11.40 | 8.700 | 9.850 | 21,738 | +1.65(+20.12%) |
Apr 07, 2015 | 8.500 | 8.500 | 8.050 | 8.200 | 415 | -0.15(-1.80%) |
Apr 06, 2015 | 8.450 | 8.499 | 8.350 | 8.350 | 204 | -0.20(-2.34%) |
Apr 02, 2015 | 8.300 | 8.550 | 8.550 | 8.550 | 1,460 | +0.55(+6.88%) |
Apr 01, 2015 | 8.700 | 8.700 | 8.000 | 8.000 | 995 | -0.50(-5.88%) |
Mar 31, 2015 | 8.050 | 8.749 | 8.050 | 8.500 | 963 | +0.15(+1.80%) |
Mar 30, 2015 | 7.850 | 8.351 | 7.850 | 8.350 | 1,874 | +0.16(+1.92%) |
Mar 27, 2015 | 8.050 | 8.899 | 7.801 | 8.193 | 1,157 | +0.44(+5.71%) |
Mar 26, 2015 | 9.250 | 9.250 | 7.600 | 7.750 | 2,813 | -0.65(-7.74%) |
Mar 25, 2015 | 8.900 | 9.150 | 8.300 | 8.400 | 800 | -0.40(-4.55%) |
Mar 24, 2015 | 8.800 | 8.800 | 8.800 | 8.800 | 59 | -0.10(-1.12%) |
Mar 23, 2015 | 8.400 | 8.900 | 8.400 | 8.900 | 238 | -0.04(-0.43%) |
Mar 20, 2015 | 8.250 | 9.149 | 8.250 | 8.938 | 573 | -0.31(-3.37%) |
Mar 19, 2015 | 9.250 | 9.250 | 9.250 | 9.250 | 64 | +0.00(+0.00%) |
Mar 18, 2015 | 8.800 | 9.250 | 8.800 | 9.250 | 3,710 | +1.00(+12.12%) |
Mar 17, 2015 | 8.450 | 8.756 | 8.250 | 8.250 | 463 | +0.20(+2.48%) |
Mar 16, 2015 | 7.800 | 8.200 | 7.750 | 8.050 | 1,667 | -0.03(-0.34%) |
Mar 13, 2015 | 8.100 | 8.100 | 7.750 | 8.078 | 366 | -0.37(-4.41%) |
Mar 12, 2015 | 8.499 | 8.850 | 8.350 | 8.450 | 2,414 | -0.05(-0.59%) |
Mar 11, 2015 | 9.200 | 9.200 | 8.350 | 8.500 | 4,767 | -0.70(-7.61%) |
Mar 10, 2015 | 9.350 | 9.500 | 9.000 | 9.200 | 3,312 | -0.20(-2.12%) |
Mar 09, 2015 | 9.650 | 9.650 | 9.300 | 9.400 | 1,778 | -0.25(-2.59%) |
Mar 06, 2015 | 9.650 | 10.40 | 9.500 | 9.650 | 2,434 | -0.05(-0.52%) |
Mar 05, 2015 | 10.10 | 10.10 | 9.600 | 9.700 | 585 | -0.05(-0.51%) |
Mar 04, 2015 | 10.15 | 10.20 | 9.700 | 9.750 | 3,103 | -0.45(-4.41%) |
Mar 03, 2015 | 10.65 | 10.65 | 10.15 | 10.20 | 1,205 | -0.12(-1.17%) |
Mar 02, 2015 | 10.60 | 10.65 | 10.32 | 10.32 | 659 | +0.12(+1.19%) |
Feb 27, 2015 | 10.55 | 10.55 | 10.00 | 10.20 | 840 | -0.25(-2.35%) |
Feb 26, 2015 | 10.70 | 10.70 | 10.15 | 10.45 | 299 | -0.00(-0.05%) |
Feb 25, 2015 | 10.10 | 10.63 | 10.10 | 10.45 | 1,841 | -0.10(-0.95%) |
Feb 24, 2015 | 10.26 | 10.70 | 10.26 | 10.55 | 828 | -0.17(-1.60%) |
Feb 23, 2015 | 10.50 | 10.95 | 10.25 | 10.72 | 1,020 | +0.22(+2.11%) |
Feb 20, 2015 | 10.25 | 10.80 | 10.25 | 10.50 | 3,007 | -0.40(-3.67%) |
Feb 19, 2015 | 12.25 | 12.25 | 9.650 | 10.90 | 11,872 | -0.85(-7.23%) |
Feb 18, 2015 | 9.690 | 12.50 | 9.690 | 11.75 | 26,853 | +2.05(+21.13%) |
Feb 17, 2015 | 9.400 | 9.700 | 9.400 | 9.700 | 250 | +0.15(+1.57%) |
Feb 13, 2015 | 9.650 | 9.550 | 9.550 | 9.550 | 1,260 | +0.05(+0.53%) |
Feb 12, 2015 | 9.900 | 10.00 | 9.405 | 9.500 | 1,301 | -0.20(-2.06%) |
Feb 11, 2015 | 9.900 | 9.900 | 9.700 | 9.700 | 108 | +0.40(+4.30%) |
Feb 10, 2015 | 9.501 | 9.650 | 9.250 | 9.300 | 1,265 | -0.45(-4.61%) |
Feb 09, 2015 | 9.752 | 9.752 | 9.750 | 9.750 | 1,056 | -0.40(-3.94%) |
Feb 06, 2015 | 10.15 | 10.15 | 10.15 | 10.15 | 20 | +0.15(+1.51%) |
Feb 05, 2015 | 9.950 | 10.40 | 9.800 | 9.999 | 1,526 | +0.20(+2.04%) |
Feb 04, 2015 | 9.500 | 10.45 | 9.500 | 9.800 | 3,314 | +0.30(+3.16%) |
Feb 03, 2015 | 9.499 | 9.550 | 9.400 | 9.499 | 1,073 | +0.17(+1.82%) |
Feb 02, 2015 | 9.250 | 9.499 | 9.200 | 9.330 | 740 | -0.02(-0.21%) |
Jan 30, 2015 | 9.350 | 9.650 | 9.300 | 9.350 | 2,895 | -0.14(-1.45%) |
Jan 29, 2015 | 9.250 | 9.597 | 9.250 | 9.488 | 298 | +0.09(+0.94%) |
Jan 28, 2015 | 9.250 | 9.649 | 9.200 | 9.400 | 1,278 | +0.00(+0.00%) |
Jan 27, 2015 | 9.500 | 9.500 | 9.399 | 9.400 | 1,084 | -0.14(-1.44%) |
Jan 26, 2015 | 9.600 | 9.600 | 9.537 | 9.537 | 296 | -0.01(-0.13%) |
Jan 23, 2015 | 9.547 | 9.550 | 9.400 | 9.550 | 474 | -0.00(-0.01%) |
Jan 22, 2015 | 9.250 | 9.650 | 9.200 | 9.550 | 4,448 | +0.30(+3.24%) |
Jan 21, 2015 | 9.250 | 9.650 | 9.200 | 9.251 | 5,869 | +0.00(+0.00%) |
Jan 20, 2015 | 9.650 | 9.800 | 9.251 | 9.251 | 424 | -0.40(-4.14%) |
Jan 16, 2015 | 9.150 | 10.00 | 9.150 | 9.650 | 640 | -0.20(-2.03%) |
Jan 15, 2015 | 9.505 | 9.900 | 9.500 | 9.850 | 3,559 | +0.55(+5.91%) |
Jan 14, 2015 | 9.550 | 9.601 | 9.100 | 9.300 | 5,406 | -0.75(-7.46%) |
Jan 13, 2015 | 10.25 | 10.45 | 10.00 | 10.05 | 1,961 | -0.25(-2.42%) |
Jan 12, 2015 | 10.00 | 10.50 | 10.00 | 10.30 | 2,687 | -0.25(-2.37%) |
Jan 09, 2015 | 11.10 | 11.95 | 10.00 | 10.55 | 1,465 | -0.55(-4.95%) |
Jan 08, 2015 | 11.10 | 12.20 | 11.05 | 11.10 | 2,863 | -0.20(-1.77%) |
Jan 07, 2015 | 11.30 | 11.65 | 11.00 | 11.30 | 6,478 | -0.30(-2.59%) |
Jan 06, 2015 | 13.45 | 13.55 | 11.60 | 11.60 | 16,255 | -2.00(-14.71%) |
Jan 05, 2015 | 14.00 | 14.00 | 12.75 | 13.60 | 7,431 | -0.22(-1.63%) |
Jan 02, 2015 | 11.90 | 16.40 | 11.90 | 13.82 | 37,688 | +2.02(+17.16%) |
Dec 31, 2014 | 10.45 | 11.80 | 11.80 | 11.80 | 13,720 | +1.65(+16.26%) |
Dec 30, 2014 | 9.755 | 10.60 | 9.750 | 10.15 | 4,705 | +0.50(+5.18%) |
Dec 29, 2014 | 9.647 | 10.20 | 9.350 | 9.650 | 2,599 | +0.15(+1.58%) |
Dec 26, 2014 | 10.50 | 10.50 | 9.300 | 9.500 | 2,924 | -0.10(-1.05%) |
Dec 24, 2014 | 10.25 | 9.601 | 9.601 | 9.601 | 860 | -0.75(-7.24%) |
Dec 23, 2014 | 10.25 | 11.45 | 9.700 | 10.35 | 5,916 | +0.90(+9.52%) |
Dec 22, 2014 | 11.75 | 11.75 | 9.400 | 9.450 | 19,929 | -2.30(-19.57%) |
Dec 19, 2014 | 11.80 | 12.25 | 11.75 | 11.75 | 3,754 | +0.00(+0.00%) |
Dec 18, 2014 | 14.85 | 14.85 | 11.75 | 11.75 | 6,379 | -2.25(-16.07%) |
Dec 17, 2014 | 15.00 | 15.00 | 14.00 | 14.00 | 1,849 | -0.10(-0.71%) |
Dec 16, 2014 | 15.70 | 15.70 | 14.01 | 14.10 | 560 | -0.65(-4.41%) |
Dec 15, 2014 | 15.00 | 15.85 | 14.35 | 14.75 | 584 | -0.65(-4.22%) |
Dec 12, 2014 | 15.80 | 16.15 | 14.10 | 15.40 | 3,955 | -0.45(-2.84%) |
Dec 11, 2014 | 15.65 | 15.95 | 15.55 | 15.85 | 781 | -0.15(-0.94%) |
Dec 10, 2014 | 15.85 | 16.10 | 15.75 | 16.00 | 701 | -0.30(-1.84%) |
Dec 09, 2014 | 16.25 | 16.40 | 15.55 | 16.30 | 896 | -0.35(-2.10%) |
Dec 08, 2014 | 16.02 | 16.94 | 16.02 | 16.65 | 1,384 | +0.95(+6.05%) |
Dec 05, 2014 | 15.95 | 15.95 | 15.55 | 15.70 | 2,456 | -0.25(-1.57%) |
Dec 03, 2014 | 16.05 | 15.95 | 15.95 | 15.95 | 21 | -0.70(-4.20%) |
Dec 02, 2014 | 15.95 | 16.65 | 15.95 | 16.65 | 721 | +0.75(+4.72%) |
Dec 01, 2014 | 16.00 | 16.10 | 15.90 | 15.90 | 1,339 | -0.25(-1.53%) |
Nov 28, 2014 | 17.35 | 17.35 | 15.85 | 16.15 | 377 | -1.00(-5.85%) |
Nov 26, 2014 | 16.00 | 17.15 | 17.15 | 17.15 | 160 | -0.40(-2.28%) |
Nov 25, 2014 | 16.20 | 17.55 | 16.20 | 17.55 | 996 | +0.95(+5.72%) |
Nov 21, 2014 | 16.60 | 16.60 | 16.60 | 16.60 | 420 | +0.00(+0.00%) |
Nov 20, 2014 | 17.20 | 17.45 | 16.35 | 16.60 | 1,135 | -1.15(-6.48%) |
Nov 19, 2014 | 17.75 | 17.75 | 17.75 | 17.75 | 540 | +0.35(+2.01%) |
Nov 18, 2014 | 16.54 | 17.40 | 16.35 | 17.40 | 182 | +0.15(+0.87%) |
Nov 17, 2014 | 17.95 | 17.95 | 15.90 | 17.25 | 1,245 | -0.20(-1.15%) |
Nov 14, 2014 | 16.25 | 17.50 | 15.60 | 17.45 | 4,421 | +0.80(+4.80%) |
Nov 13, 2014 | 15.75 | 16.65 | 15.75 | 16.65 | 1,489 | +1.00(+6.39%) |
Nov 12, 2014 | 15.50 | 16.30 | 15.50 | 15.65 | 1,080 | +0.30(+1.95%) |
Nov 11, 2014 | 16.75 | 17.30 | 15.35 | 15.35 | 3,566 | -1.95(-11.27%) |
Nov 10, 2014 | 16.90 | 17.45 | 16.45 | 17.30 | 2,507 | +1.40(+8.80%) |
Nov 07, 2014 | 15.35 | 15.90 | 15.25 | 15.90 | 1,818 | +0.35(+2.25%) |
Nov 06, 2014 | 15.15 | 15.80 | 15.15 | 15.55 | 3,984 | -0.20(-1.27%) |
Nov 05, 2014 | 16.30 | 16.30 | 15.55 | 15.75 | 1,401 | -0.30(-1.87%) |
Nov 04, 2014 | 16.10 | 16.40 | 16.00 | 16.05 | 504 | -0.20(-1.23%) |
Nov 03, 2014 | 16.79 | 16.79 | 15.85 | 16.25 | 1,442 | -0.10(-0.61%) |
Oct 31, 2014 | 17.25 | 17.25 | 15.25 | 16.35 | 7,588 | -0.70(-4.11%) |
Oct 30, 2014 | 17.00 | 17.90 | 16.80 | 17.05 | 1,703 | +0.05(+0.29%) |
Oct 29, 2014 | 16.85 | 17.25 | 16.80 | 17.00 | 340 | -0.95(-5.28%) |
Oct 28, 2014 | 17.85 | 17.95 | 17.85 | 17.95 | 402 | +0.40(+2.26%) |
Oct 27, 2014 | 18.18 | 18.18 | 17.55 | 17.55 | 160 | +1.10(+6.69%) |
Oct 24, 2014 | 17.70 | 17.75 | 16.45 | 16.45 | 1,689 | -1.80(-9.86%) |
Oct 23, 2014 | 18.55 | 18.70 | 16.70 | 18.25 | 2,546 | +0.24(+1.33%) |
Oct 22, 2014 | 17.20 | 19.30 | 17.20 | 18.01 | 1,174 | +1.25(+7.46%) |
Oct 21, 2014 | 16.40 | 16.80 | 16.40 | 16.76 | 235 | +0.06(+0.36%) |
Oct 20, 2014 | 16.00 | 16.70 | 15.80 | 16.70 | 1,016 | +0.95(+6.03%) |
Oct 17, 2014 | 15.71 | 17.30 | 15.71 | 15.75 | 1,924 | +0.50(+3.28%) |
Oct 16, 2014 | 15.90 | 15.90 | 15.25 | 15.25 | 1,702 | -0.60(-3.78%) |
Oct 15, 2014 | 16.90 | 16.90 | 15.65 | 15.85 | 2,350 | -1.00(-5.94%) |
Oct 14, 2014 | 17.00 | 17.85 | 16.85 | 16.85 | 713 | -0.35(-2.03%) |
Oct 13, 2014 | 16.85 | 17.25 | 16.85 | 17.20 | 1,229 | +0.35(+2.07%) |
Oct 10, 2014 | 17.50 | 17.50 | 16.85 | 16.85 | 496 | -0.55(-3.16%) |
Oct 09, 2014 | 18.00 | 18.00 | 17.40 | 17.40 | 1,458 | -0.41(-2.28%) |
Oct 08, 2014 | 18.04 | 18.04 | 17.70 | 17.81 | 540 | +0.16(+0.90%) |
Oct 07, 2014 | 17.65 | 17.65 | 17.45 | 17.65 | 788 | +0.05(+0.27%) |
Oct 06, 2014 | 17.60 | 17.60 | 17.60 | 17.60 | 320 | -0.05(-0.28%) |
Oct 03, 2014 | 17.55 | 18.26 | 17.55 | 17.65 | 985 | +0.05(+0.28%) |
Oct 02, 2014 | 17.60 | 17.60 | 17.60 | 17.60 | 85 | -0.07(-0.42%) |
Oct 01, 2014 | 18.10 | 18.10 | 17.60 | 17.68 | 470 | -0.38(-2.08%) |
Sep 30, 2014 | 18.10 | 18.10 | 18.05 | 18.05 | 112 | +0.00(+0.00%) |
Sep 29, 2014 | 18.10 | 18.60 | 17.85 | 18.05 | 394 | -0.25(-1.35%) |
Sep 25, 2014 | 18.00 | 18.30 | 18.30 | 18.30 | 13 | +0.20(+1.09%) |
Sep 24, 2014 | 19.10 | 19.10 | 18.05 | 18.10 | 362 | -0.10(-0.55%) |
Sep 23, 2014 | 18.30 | 18.30 | 18.20 | 18.20 | 60 | -0.25(-1.36%) |
Sep 22, 2014 | 18.50 | 18.50 | 18.00 | 18.45 | 455 | -0.05(-0.27%) |
Sep 19, 2014 | 18.65 | 18.97 | 18.50 | 18.50 | 2,754 | -0.70(-3.65%) |
Sep 18, 2014 | 18.80 | 19.80 | 18.00 | 19.20 | 2,842 | +0.40(+2.12%) |
Sep 17, 2014 | 18.00 | 19.60 | 18.00 | 18.80 | 2,167 | +0.15(+0.80%) |
Sep 16, 2014 | 18.60 | 19.20 | 18.35 | 18.65 | 5,870 | -0.85(-4.36%) |
Sep 15, 2014 | 21.30 | 21.95 | 18.90 | 19.50 | 4,646 | -1.30(-6.25%) |
Sep 12, 2014 | 21.10 | 21.10 | 20.29 | 20.80 | 2,848 | +0.00(+0.00%) |
Sep 11, 2014 | 21.30 | 22.25 | 20.80 | 20.80 | 3,390 | -0.95(-4.37%) |
Sep 10, 2014 | 21.50 | 24.05 | 21.30 | 21.75 | 15,351 | +0.50(+2.35%) |
Sep 09, 2014 | 17.35 | 26.45 | 17.35 | 21.25 | 62,193 | +4.00(+23.19%) |
Sep 08, 2014 | 16.75 | 17.64 | 16.50 | 17.25 | 2,377 | +0.70(+4.23%) |
Sep 05, 2014 | 17.05 | 17.05 | 16.55 | 16.55 | 2,016 | -0.60(-3.50%) |
Sep 04, 2014 | 17.55 | 17.90 | 17.00 | 17.15 | 4,319 | -0.30(-1.72%) |
Sep 03, 2014 | 17.75 | 17.75 | 17.20 | 17.45 | 1,159 | -0.60(-3.32%) |
Sep 02, 2014 | 18.05 | 18.05 | 18.05 | 18.05 | 220 | +0.10(+0.56%) |
Aug 29, 2014 | 18.25 | 17.95 | 17.95 | 17.95 | 240 | -0.45(-2.45%) |
Aug 28, 2014 | 18.55 | 18.55 | 18.00 | 18.40 | 802 | -0.50(-2.65%) |
Aug 27, 2014 | 19.25 | 19.90 | 19.10 | 18.90 | 3,044 | +0.00(+0.00%) |
Aug 26, 2014 | 17.95 | 18.95 | 17.50 | 18.90 | 3,111 | +0.95(+5.29%) |
Aug 25, 2014 | 19.45 | 19.45 | 17.50 | 17.95 | 4,454 | +0.00(+0.00%) |
Aug 22, 2014 | 18.61 | 18.61 | 18.00 | 17.95 | 660 | -0.35(-1.91%) |
Aug 21, 2014 | 18.30 | 20.05 | 17.65 | 18.30 | 8,523 | +0.30(+1.67%) |
Aug 20, 2014 | 18.25 | 18.30 | 17.75 | 18.00 | 671 | +0.25(+1.41%) |
Aug 19, 2014 | 17.90 | 18.45 | 17.55 | 17.75 | 1,066 | -0.15(-0.84%) |
Aug 18, 2014 | 17.50 | 18.65 | 17.50 | 17.90 | 376 | -0.01(-0.04%) |
Aug 15, 2014 | 17.95 | 18.20 | 18.20 | 17.91 | 401 | -0.29(-1.61%) |
Aug 14, 2014 | 18.45 | 18.75 | 17.90 | 18.20 | 2,036 | -0.65(-3.45%) |
Aug 13, 2014 | 18.15 | 18.45 | 17.84 | 18.85 | 910 | +1.10(+6.20%) |
Aug 12, 2014 | 18.25 | 19.15 | 18.25 | 17.75 | 2,260 | -0.65(-3.53%) |
Aug 11, 2014 | 19.20 | 19.46 | 17.40 | 18.40 | 2,358 | -0.70(-3.66%) |
Aug 08, 2014 | 19.70 | 19.70 | 18.50 | 19.10 | 2,000 | -0.55(-2.80%) |
Aug 07, 2014 | 19.50 | 19.70 | 18.50 | 19.65 | 1,384 | +0.20(+1.03%) |
Aug 06, 2014 | 17.55 | 19.45 | 17.55 | 19.45 | 732 | +0.10(+0.52%) |
Aug 05, 2014 | 19.40 | 19.70 | 18.95 | 19.35 | 4,440 | +0.45(+2.38%) |
Aug 04, 2014 | 18.50 | 19.65 | 17.90 | 18.90 | 7,680 | +0.25(+1.34%) |
Aug 01, 2014 | 19.55 | 19.55 | 18.60 | 18.65 | 3,523 | -0.70(-3.62%) |
Jul 31, 2014 | 19.70 | 19.70 | 18.10 | 19.35 | 6,750 | +0.25(+1.31%) |
Jul 30, 2014 | 19.30 | 19.70 | 17.70 | 19.10 | 13,477 | +0.40(+2.11%) |
Jul 29, 2014 | 18.75 | 19.30 | 18.05 | 18.70 | 6,720 | -0.15(-0.77%) |
Jul 28, 2014 | 18.80 | 19.45 | 18.60 | 18.85 | 1,553 | -0.85(-4.31%) |
Jul 25, 2014 | 19.40 | 19.70 | 18.80 | 19.70 | 3,164 | +0.20(+1.03%) |
Jul 24, 2014 | 19.60 | 19.75 | 19.25 | 19.50 | 3,374 | +0.00(+0.00%) |
Jul 23, 2014 | 20.29 | 20.30 | 19.45 | 19.50 | 24,134 | -0.15(-0.76%) |
Jul 22, 2014 | 20.20 | 20.80 | 19.60 | 19.65 | 3,624 | -0.85(-4.15%) |
Jul 21, 2014 | 21.40 | 21.40 | 20.00 | 20.50 | 6,560 | -0.90(-4.21%) |
Jul 18, 2014 | 20.60 | 21.40 | 20.60 | 21.40 | 570 | +0.00(+0.00%) |
Jul 17, 2014 | 21.75 | 21.75 | 20.60 | 21.40 | 176 | -0.10(-0.47%) |
Jul 16, 2014 | 21.45 | 21.80 | 20.60 | 21.50 | 1,454 | -0.05(-0.23%) |
Jul 15, 2014 | 21.80 | 21.90 | 21.45 | 21.55 | 2,781 | -0.90(-4.01%) |
Jul 14, 2014 | 22.70 | 23.35 | 21.55 | 22.45 | 1,756 | -0.15(-0.66%) |
Jul 11, 2014 | 21.45 | 23.50 | 21.45 | 22.60 | 3,310 | +0.55(+2.49%) |
Jul 10, 2014 | 21.50 | 22.95 | 21.30 | 22.05 | 1,487 | -0.30(-1.34%) |
Jul 09, 2014 | 21.15 | 23.75 | 21.15 | 22.35 | 4,162 | +1.55(+7.45%) |
Jul 08, 2014 | 21.35 | 24.00 | 20.25 | 20.80 | 20,203 | -1.05(-4.81%) |
Jul 07, 2014 | 21.80 | 22.50 | 21.25 | 21.85 | 9,158 | -0.90(-3.96%) |
Jul 03, 2014 | 20.60 | 22.75 | 22.75 | 22.75 | 25,200 | +1.75(+8.33%) |
Jul 02, 2014 | 16.75 | 28.70 | 16.50 | 21.00 | 101,401 | +4.80(+29.63%) |
Jul 01, 2014 | 16.35 | 16.80 | 16.15 | 16.20 | 4,788 | -0.20(-1.22%) |
Jun 30, 2014 | 16.75 | 17.20 | 16.40 | 16.40 | 835 | -0.70(-4.09%) |
Jun 27, 2014 | 16.30 | 17.10 | 16.30 | 17.10 | 924 | +0.50(+3.01%) |
Jun 26, 2014 | 16.25 | 17.05 | 16.20 | 16.60 | 1,326 | +0.40(+2.47%) |
Jun 25, 2014 | 16.85 | 16.85 | 16.20 | 16.20 | 137 | -0.70(-4.14%) |
Jun 24, 2014 | 17.25 | 17.25 | 16.20 | 16.90 | 4,458 | -0.35(-2.03%) |
Jun 23, 2014 | 17.25 | 17.25 | 17.25 | 17.25 | 26 | -0.20(-1.15%) |
Jun 20, 2014 | 17.05 | 17.50 | 17.05 | 17.45 | 811 | -0.45(-2.51%) |
Jun 19, 2014 | 18.40 | 18.40 | 17.00 | 17.90 | 1,463 | +0.15(+0.85%) |
Jun 18, 2014 | 18.50 | 18.50 | 17.75 | 17.75 | 310 | -0.25(-1.39%) |
Jun 17, 2014 | 18.00 | 18.00 | 18.00 | 18.00 | 184 | -0.50(-2.70%) |
Jun 13, 2014 | 19.05 | 18.50 | 18.50 | 18.50 | 17 | +1.30(+7.56%) |
Jun 12, 2014 | 17.10 | 18.50 | 16.35 | 17.20 | 1,188 | -0.25(-1.42%) |
Jun 11, 2014 | 17.50 | 17.55 | 17.40 | 17.45 | 332 | -0.05(-0.30%) |
Jun 10, 2014 | 17.70 | 17.70 | 17.50 | 17.50 | 211 | -1.75(-9.09%) |
Jun 06, 2014 | 17.50 | 19.25 | 17.50 | 19.25 | 1,160 | +1.90(+10.95%) |
Jun 05, 2014 | 17.35 | 17.35 | 17.35 | 17.35 | 53 | +0.20(+1.17%) |
Jun 04, 2014 | 17.30 | 17.36 | 17.15 | 17.15 | 560 | -1.25(-6.79%) |
Jun 03, 2014 | 17.20 | 18.40 | 17.10 | 18.40 | 920 | -0.10(-0.54%) |