Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 10.10 | 10.19 | 9.790 | 9.920 | 192,865 | -0.19(-1.88%) |
May 28, 2015 | 10.21 | 10.41 | 10.07 | 10.11 | 130,805 | -0.15(-1.46%) |
May 27, 2015 | 10.18 | 10.30 | 9.980 | 10.26 | 198,685 | +0.07(+0.69%) |
May 26, 2015 | 10.50 | 10.50 | 10.04 | 10.19 | 152,551 | -0.33(-3.14%) |
May 22, 2015 | 10.66 | 10.52 | 10.52 | 10.52 | 166,300 | -0.14(-1.31%) |
May 21, 2015 | 10.61 | 10.90 | 10.58 | 10.66 | 150,412 | +0.06(+0.57%) |
May 20, 2015 | 10.60 | 10.67 | 10.27 | 10.60 | 255,115 | +0.02(+0.19%) |
May 19, 2015 | 10.49 | 10.77 | 10.28 | 10.58 | 209,270 | +0.11(+1.05%) |
May 18, 2015 | 10.40 | 10.55 | 10.35 | 10.47 | 168,234 | +0.06(+0.58%) |
May 15, 2015 | 10.87 | 10.87 | 10.35 | 10.41 | 178,139 | -0.53(-4.84%) |
May 14, 2015 | 10.60 | 11.00 | 10.46 | 10.94 | 256,062 | +0.37(+3.50%) |
May 13, 2015 | 10.49 | 10.63 | 10.28 | 10.57 | 222,463 | +0.08(+0.76%) |
May 12, 2015 | 10.55 | 10.56 | 10.20 | 10.49 | 271,166 | -0.05(-0.47%) |
May 11, 2015 | 10.16 | 10.60 | 10.00 | 10.54 | 420,862 | +0.39(+3.84%) |
May 08, 2015 | 9.890 | 10.18 | 9.570 | 10.15 | 744,027 | +0.40(+4.10%) |
May 07, 2015 | 8.680 | 10.23 | 8.600 | 9.750 | 671,233 | +0.73(+8.09%) |
May 06, 2015 | 8.980 | 9.120 | 8.840 | 9.020 | 203,830 | +0.02(+0.22%) |
May 05, 2015 | 9.100 | 9.230 | 8.880 | 9.000 | 208,918 | -0.13(-1.42%) |
May 04, 2015 | 9.220 | 9.440 | 9.110 | 9.130 | 153,524 | -0.13(-1.40%) |
May 01, 2015 | 9.410 | 9.580 | 9.210 | 9.260 | 256,895 | -0.10(-1.07%) |
Apr 30, 2015 | 9.400 | 9.565 | 9.260 | 9.360 | 298,511 | -0.09(-0.95%) |
Apr 29, 2015 | 9.590 | 9.600 | 9.280 | 9.450 | 396,281 | -0.16(-1.66%) |
Apr 28, 2015 | 9.570 | 9.760 | 9.470 | 9.610 | 169,670 | +0.04(+0.42%) |
Apr 27, 2015 | 9.440 | 9.760 | 9.380 | 9.570 | 163,028 | +0.14(+1.48%) |
Apr 24, 2015 | 9.430 | 9.500 | 9.310 | 9.430 | 123,837 | +0.05(+0.53%) |
Apr 23, 2015 | 9.210 | 9.390 | 9.060 | 9.380 | 279,566 | +0.16(+1.74%) |
Apr 22, 2015 | 9.180 | 9.330 | 8.971 | 9.220 | 148,149 | +0.08(+0.88%) |
Apr 21, 2015 | 9.400 | 9.410 | 9.085 | 9.140 | 106,829 | -0.22(-2.35%) |
Apr 20, 2015 | 9.250 | 9.530 | 9.210 | 9.360 | 155,258 | +0.17(+1.85%) |
Apr 17, 2015 | 9.460 | 9.520 | 9.100 | 9.190 | 144,265 | -0.31(-3.26%) |
Apr 16, 2015 | 9.360 | 9.620 | 9.350 | 9.500 | 159,846 | +0.11(+1.17%) |
Apr 15, 2015 | 9.420 | 9.595 | 9.300 | 9.390 | 217,075 | +0.04(+0.43%) |
Apr 14, 2015 | 9.210 | 9.480 | 9.090 | 9.350 | 266,476 | +0.10(+1.08%) |
Apr 13, 2015 | 9.270 | 9.450 | 9.230 | 9.250 | 166,760 | -0.05(-0.54%) |
Apr 10, 2015 | 9.400 | 9.440 | 9.230 | 9.300 | 187,889 | -0.05(-0.53%) |
Apr 09, 2015 | 9.080 | 9.360 | 9.080 | 9.350 | 239,169 | +0.27(+2.97%) |
Apr 08, 2015 | 9.370 | 9.450 | 8.965 | 9.080 | 827,725 | -0.31(-3.30%) |
Apr 07, 2015 | 9.400 | 9.630 | 9.360 | 9.390 | 212,227 | -0.02(-0.21%) |
Apr 06, 2015 | 9.300 | 9.510 | 9.300 | 9.410 | 339,661 | -0.13(-1.36%) |
Apr 02, 2015 | 9.600 | 9.540 | 9.540 | 9.540 | 226,600 | -0.10(-1.04%) |
Apr 01, 2015 | 9.900 | 9.990 | 9.540 | 9.640 | 314,058 | -0.24(-2.43%) |
Mar 31, 2015 | 9.730 | 9.960 | 9.550 | 9.880 | 329,388 | +0.10(+1.02%) |
Mar 30, 2015 | 9.840 | 9.840 | 9.620 | 9.780 | 222,467 | -0.02(-0.20%) |
Mar 27, 2015 | 9.750 | 9.930 | 9.650 | 9.800 | 147,055 | +0.03(+0.31%) |
Mar 26, 2015 | 9.840 | 9.950 | 9.745 | 9.770 | 100,905 | -0.09(-0.91%) |
Mar 25, 2015 | 9.910 | 10.01 | 9.780 | 9.860 | 152,669 | -0.04(-0.40%) |
Mar 24, 2015 | 10.11 | 10.15 | 9.755 | 9.900 | 160,955 | -0.23(-2.27%) |
Mar 23, 2015 | 9.600 | 10.23 | 9.600 | 10.13 | 303,084 | +0.51(+5.30%) |
Mar 20, 2015 | 9.660 | 9.740 | 9.530 | 9.620 | 338,652 | -0.02(-0.21%) |
Mar 19, 2015 | 9.570 | 9.760 | 9.540 | 9.640 | 114,498 | +0.05(+0.52%) |
Mar 18, 2015 | 9.400 | 9.620 | 9.350 | 9.590 | 222,549 | +0.14(+1.48%) |
Mar 17, 2015 | 9.620 | 9.678 | 9.350 | 9.450 | 139,324 | -0.21(-2.17%) |
Mar 16, 2015 | 9.730 | 9.740 | 9.460 | 9.660 | 261,973 | -0.03(-0.31%) |
Mar 13, 2015 | 9.520 | 9.750 | 9.520 | 9.690 | 252,805 | +0.16(+1.68%) |
Mar 12, 2015 | 9.410 | 9.610 | 9.390 | 9.530 | 233,936 | +0.16(+1.71%) |
Mar 11, 2015 | 9.390 | 9.608 | 9.299 | 9.370 | 232,346 | -0.01(-0.11%) |
Mar 10, 2015 | 9.640 | 9.640 | 9.280 | 9.380 | 187,493 | -0.36(-3.70%) |
Mar 09, 2015 | 9.720 | 9.770 | 9.540 | 9.740 | 308,768 | +0.05(+0.52%) |
Mar 06, 2015 | 9.560 | 9.950 | 9.510 | 9.690 | 335,843 | +0.05(+0.52%) |
Mar 05, 2015 | 9.860 | 9.890 | 9.510 | 9.640 | 218,359 | -0.20(-2.03%) |
Mar 04, 2015 | 9.600 | 9.840 | 9.470 | 9.840 | 254,974 | +0.18(+1.86%) |
Mar 03, 2015 | 9.650 | 9.860 | 9.620 | 9.660 | 354,379 | -0.05(-0.51%) |
Mar 02, 2015 | 9.860 | 9.971 | 9.685 | 9.710 | 238,230 | -0.17(-1.72%) |
Feb 27, 2015 | 10.02 | 10.06 | 9.820 | 9.880 | 207,870 | -0.14(-1.40%) |
Feb 26, 2015 | 9.960 | 10.11 | 9.860 | 10.02 | 283,285 | +0.04(+0.40%) |
Feb 25, 2015 | 9.810 | 10.00 | 9.740 | 9.980 | 196,127 | +0.19(+1.94%) |
Feb 24, 2015 | 9.790 | 9.920 | 9.655 | 9.790 | 265,164 | +0.02(+0.20%) |
Feb 23, 2015 | 9.620 | 9.860 | 9.356 | 9.770 | 239,575 | +0.15(+1.56%) |
Feb 20, 2015 | 9.860 | 9.870 | 9.595 | 9.620 | 142,102 | -0.21(-2.14%) |
Feb 19, 2015 | 9.600 | 10.11 | 9.552 | 9.830 | 221,872 | +0.17(+1.76%) |
Feb 18, 2015 | 9.680 | 9.870 | 9.650 | 9.660 | 215,065 | -0.07(-0.72%) |
Feb 17, 2015 | 9.500 | 9.950 | 9.460 | 9.730 | 239,566 | +0.21(+2.21%) |
Feb 13, 2015 | 9.430 | 9.520 | 9.520 | 9.520 | 243,800 | +0.09(+0.95%) |
Feb 12, 2015 | 9.480 | 9.600 | 9.300 | 9.430 | 196,230 | +0.00(+0.00%) |
Feb 11, 2015 | 9.200 | 9.570 | 9.088 | 9.430 | 316,968 | +0.22(+2.39%) |
Feb 10, 2015 | 9.250 | 9.430 | 9.110 | 9.210 | 342,501 | +0.00(+0.00%) |
Feb 09, 2015 | 9.680 | 9.690 | 9.150 | 9.210 | 510,655 | -0.52(-5.34%) |
Feb 06, 2015 | 10.35 | 10.40 | 9.432 | 9.730 | 698,798 | -0.54(-5.26%) |
Feb 05, 2015 | 8.610 | 10.50 | 8.420 | 10.27 | 1,327,368 | +2.24(+27.90%) |
Feb 04, 2015 | 8.390 | 8.580 | 7.960 | 8.030 | 331,742 | -0.39(-4.63%) |
Feb 03, 2015 | 7.880 | 8.510 | 7.880 | 8.420 | 293,693 | +0.58(+7.40%) |
Feb 02, 2015 | 7.740 | 7.880 | 7.550 | 7.840 | 456,253 | +0.10(+1.29%) |
Jan 30, 2015 | 7.640 | 7.850 | 7.580 | 7.740 | 301,933 | +0.03(+0.39%) |
Jan 29, 2015 | 7.760 | 7.760 | 7.460 | 7.710 | 316,444 | -0.05(-0.64%) |
Jan 28, 2015 | 7.740 | 7.840 | 7.730 | 7.760 | 213,048 | +0.05(+0.65%) |
Jan 27, 2015 | 7.530 | 7.780 | 7.400 | 7.710 | 265,376 | +0.10(+1.31%) |
Jan 26, 2015 | 7.460 | 7.610 | 7.410 | 7.610 | 306,957 | +0.12(+1.60%) |
Jan 23, 2015 | 7.540 | 7.570 | 7.410 | 7.490 | 183,355 | -0.04(-0.53%) |
Jan 22, 2015 | 7.460 | 7.550 | 7.360 | 7.530 | 236,110 | +0.09(+1.21%) |
Jan 21, 2015 | 7.480 | 7.670 | 7.320 | 7.440 | 218,650 | -0.08(-1.06%) |
Jan 20, 2015 | 7.750 | 7.870 | 7.450 | 7.520 | 221,461 | -0.22(-2.84%) |
Jan 16, 2015 | 7.610 | 7.880 | 7.610 | 7.740 | 144,831 | +0.12(+1.57%) |
Jan 15, 2015 | 7.880 | 7.980 | 7.540 | 7.620 | 199,576 | -0.23(-2.93%) |
Jan 14, 2015 | 7.810 | 7.930 | 7.700 | 7.850 | 195,828 | -0.05(-0.63%) |
Jan 13, 2015 | 8.150 | 8.230 | 7.800 | 7.900 | 301,532 | -0.03(-0.38%) |
Jan 12, 2015 | 8.110 | 8.140 | 7.770 | 7.930 | 404,082 | -0.21(-2.58%) |
Jan 09, 2015 | 8.260 | 8.370 | 7.990 | 8.140 | 232,814 | -0.15(-1.81%) |
Jan 08, 2015 | 8.100 | 8.310 | 7.950 | 8.290 | 539,727 | +0.28(+3.50%) |
Jan 07, 2015 | 8.040 | 8.140 | 7.840 | 8.010 | 392,944 | +0.05(+0.63%) |
Jan 06, 2015 | 7.910 | 8.020 | 7.840 | 7.960 | 348,036 | +0.03(+0.38%) |
Jan 05, 2015 | 8.050 | 8.200 | 7.910 | 7.930 | 360,665 | -0.03(-0.38%) |
Jan 02, 2015 | 8.260 | 8.260 | 7.930 | 7.960 | 432,541 | -0.21(-2.57%) |
Dec 31, 2014 | 8.250 | 8.170 | 8.170 | 8.170 | 498,600 | -0.09(-1.09%) |
Dec 30, 2014 | 8.400 | 8.460 | 8.200 | 8.260 | 267,067 | -0.14(-1.67%) |
Dec 29, 2014 | 8.240 | 8.420 | 8.240 | 8.400 | 380,552 | +0.13(+1.57%) |
Dec 26, 2014 | 8.230 | 8.490 | 8.190 | 8.270 | 527,291 | +0.08(+0.98%) |
Dec 24, 2014 | 8.380 | 8.190 | 8.190 | 8.190 | 196,500 | -0.19(-2.27%) |
Dec 23, 2014 | 8.490 | 8.750 | 8.290 | 8.380 | 264,731 | -0.05(-0.59%) |
Dec 22, 2014 | 8.330 | 8.640 | 8.260 | 8.430 | 416,703 | +0.10(+1.20%) |
Dec 19, 2014 | 8.480 | 8.500 | 7.850 | 8.330 | 1,258,917 | -0.15(-1.77%) |
Dec 18, 2014 | 8.400 | 8.620 | 8.180 | 8.480 | 456,401 | +0.24(+2.91%) |
Dec 17, 2014 | 8.090 | 8.410 | 8.060 | 8.240 | 611,137 | +0.13(+1.60%) |
Dec 16, 2014 | 8.090 | 8.300 | 8.020 | 8.110 | 589,780 | -0.03(-0.37%) |
Dec 15, 2014 | 7.920 | 8.280 | 7.850 | 8.140 | 608,269 | +0.28(+3.56%) |
Dec 12, 2014 | 7.650 | 7.890 | 7.630 | 7.860 | 310,799 | +0.13(+1.68%) |
Dec 11, 2014 | 7.640 | 7.940 | 7.640 | 7.730 | 432,841 | +0.11(+1.44%) |
Dec 10, 2014 | 7.770 | 7.930 | 7.590 | 7.620 | 574,685 | -0.22(-2.81%) |
Dec 09, 2014 | 7.500 | 7.970 | 7.410 | 7.840 | 934,369 | +0.35(+4.67%) |
Dec 08, 2014 | 8.940 | 8.950 | 7.410 | 7.490 | 1,955,123 | -2.77(-27.00%) |
Dec 05, 2014 | 10.18 | 10.47 | 10.18 | 10.26 | 182,600 | +0.08(+0.79%) |
Dec 04, 2014 | 10.17 | 10.20 | 9.950 | 10.18 | 236,039 | -0.02(-0.20%) |
Dec 03, 2014 | 10.29 | 10.33 | 10.13 | 10.20 | 238,081 | -0.10(-0.97%) |
Dec 02, 2014 | 10.21 | 10.51 | 10.17 | 10.30 | 162,820 | +0.12(+1.18%) |
Dec 01, 2014 | 10.44 | 10.50 | 10.01 | 10.18 | 462,960 | -0.33(-3.14%) |
Nov 28, 2014 | 10.85 | 10.95 | 10.47 | 10.51 | 168,628 | -0.36(-3.31%) |
Nov 26, 2014 | 10.62 | 10.87 | 10.87 | 10.87 | 271,000 | +0.23(+2.16%) |
Nov 25, 2014 | 10.73 | 10.84 | 10.43 | 10.64 | 334,610 | -0.08(-0.75%) |
Nov 24, 2014 | 10.35 | 10.81 | 10.35 | 10.72 | 429,081 | +0.37(+3.57%) |
Nov 21, 2014 | 10.80 | 10.82 | 10.19 | 10.35 | 1,006,794 | -0.36(-3.36%) |
Nov 20, 2014 | 10.42 | 10.93 | 10.28 | 10.71 | 1,373,366 | -0.79(-6.87%) |
Nov 19, 2014 | 11.66 | 11.69 | 11.18 | 11.50 | 468,090 | -0.21(-1.79%) |
Nov 18, 2014 | 11.85 | 11.96 | 11.71 | 11.71 | 280,329 | -0.11(-0.93%) |
Nov 17, 2014 | 12.30 | 12.39 | 11.68 | 11.82 | 382,257 | -0.52(-4.21%) |
Nov 14, 2014 | 12.12 | 12.49 | 12.09 | 12.34 | 288,925 | +0.20(+1.65%) |
Nov 13, 2014 | 12.73 | 12.86 | 12.07 | 12.14 | 204,523 | -0.51(-4.03%) |
Nov 12, 2014 | 12.92 | 12.92 | 12.30 | 12.65 | 421,703 | +0.35(+2.85%) |
Nov 11, 2014 | 12.28 | 12.38 | 12.25 | 12.30 | 369,942 | +0.05(+0.41%) |
Nov 10, 2014 | 12.24 | 12.27 | 12.09 | 12.25 | 335,773 | +0.00(+0.00%) |
Nov 07, 2014 | 12.31 | 12.31 | 12.16 | 12.25 | 310,304 | -0.03(-0.24%) |
Nov 06, 2014 | 12.12 | 12.30 | 12.12 | 12.28 | 158,814 | +0.15(+1.24%) |
Nov 05, 2014 | 12.32 | 12.41 | 12.07 | 12.13 | 181,918 | -0.11(-0.90%) |
Nov 04, 2014 | 12.35 | 12.53 | 12.17 | 12.24 | 208,798 | -0.20(-1.61%) |
Nov 03, 2014 | 12.83 | 12.83 | 12.35 | 12.44 | 257,665 | -0.34(-2.66%) |
Oct 31, 2014 | 12.81 | 12.82 | 12.60 | 12.78 | 278,188 | +0.15(+1.19%) |
Oct 30, 2014 | 12.62 | 12.80 | 12.50 | 12.63 | 222,595 | -0.01(-0.08%) |
Oct 29, 2014 | 12.59 | 12.82 | 12.52 | 12.64 | 313,804 | +0.07(+0.56%) |
Oct 28, 2014 | 12.34 | 12.60 | 12.25 | 12.57 | 264,424 | +0.30(+2.44%) |
Oct 27, 2014 | 12.23 | 12.52 | 12.52 | 12.27 | 297,926 | -0.25(-2.00%) |
Oct 24, 2014 | 12.59 | 12.72 | 12.23 | 12.52 | 299,807 | -0.11(-0.87%) |
Oct 23, 2014 | 12.24 | 12.72 | 12.15 | 12.63 | 396,585 | +0.57(+4.73%) |
Oct 22, 2014 | 12.39 | 12.65 | 11.99 | 12.06 | 345,907 | -0.31(-2.51%) |
Oct 21, 2014 | 12.46 | 12.53 | 12.25 | 12.37 | 259,253 | -0.03(-0.24%) |
Oct 20, 2014 | 12.29 | 12.42 | 12.02 | 12.40 | 354,278 | +0.06(+0.49%) |
Oct 17, 2014 | 13.02 | 13.04 | 12.26 | 12.34 | 334,974 | -0.52(-4.01%) |
Oct 16, 2014 | 12.47 | 12.93 | 12.29 | 12.86 | 276,592 | +0.20(+1.54%) |
Oct 15, 2014 | 12.09 | 12.80 | 12.04 | 12.66 | 406,323 | +0.38(+3.09%) |
Oct 14, 2014 | 11.75 | 12.33 | 11.75 | 12.28 | 323,657 | +0.59(+5.05%) |
Oct 13, 2014 | 11.61 | 11.87 | 11.27 | 11.69 | 297,139 | +0.12(+1.04%) |
Oct 10, 2014 | 11.91 | 12.17 | 11.55 | 11.57 | 390,585 | -0.39(-3.26%) |
Oct 09, 2014 | 12.17 | 12.29 | 11.91 | 11.96 | 234,715 | -0.25(-2.05%) |
Oct 08, 2014 | 12.24 | 12.33 | 11.97 | 12.21 | 290,476 | -0.09(-0.73%) |
Oct 07, 2014 | 12.52 | 12.66 | 12.28 | 12.30 | 210,053 | -0.34(-2.69%) |
Oct 06, 2014 | 12.90 | 13.17 | 12.47 | 12.64 | 491,000 | -0.23(-1.79%) |
Oct 03, 2014 | 13.15 | 13.33 | 12.86 | 12.87 | 167,468 | -0.16(-1.23%) |
Oct 02, 2014 | 12.69 | 13.14 | 12.57 | 13.03 | 277,298 | +0.25(+1.96%) |
Oct 01, 2014 | 13.74 | 13.80 | 12.65 | 12.78 | 1,055,053 | -0.97(-7.05%) |
Sep 30, 2014 | 14.15 | 14.15 | 13.75 | 13.75 | 356,042 | -0.36(-2.55%) |
Sep 29, 2014 | 14.02 | 14.23 | 13.87 | 14.11 | 190,552 | +0.00(+0.00%) |
Sep 26, 2014 | 14.10 | 14.29 | 13.94 | 14.11 | 144,525 | +0.04(+0.28%) |
Sep 25, 2014 | 14.31 | 14.34 | 13.80 | 14.07 | 261,595 | -0.31(-2.16%) |
Sep 24, 2014 | 14.08 | 14.60 | 14.04 | 14.38 | 200,075 | +0.36(+2.57%) |
Sep 23, 2014 | 14.23 | 14.30 | 13.95 | 14.02 | 313,904 | -0.23(-1.61%) |
Sep 22, 2014 | 14.11 | 14.30 | 14.07 | 14.25 | 230,311 | +0.07(+0.49%) |
Sep 19, 2014 | 14.89 | 14.89 | 14.10 | 14.18 | 651,527 | -0.57(-3.86%) |
Sep 18, 2014 | 15.08 | 15.20 | 14.71 | 14.75 | 224,754 | -0.27(-1.80%) |
Sep 17, 2014 | 14.89 | 15.11 | 14.75 | 15.02 | 149,573 | +0.20(+1.35%) |
Sep 16, 2014 | 14.83 | 14.95 | 14.62 | 14.82 | 198,300 | -0.03(-0.20%) |
Sep 15, 2014 | 14.96 | 15.18 | 14.45 | 14.85 | 429,223 | -0.07(-0.47%) |
Sep 12, 2014 | 15.03 | 15.03 | 14.85 | 14.92 | 343,173 | -0.08(-0.53%) |
Sep 11, 2014 | 14.82 | 15.18 | 14.80 | 15.00 | 222,664 | +0.12(+0.81%) |
Sep 10, 2014 | 14.73 | 14.95 | 14.52 | 14.88 | 656,590 | +0.14(+0.95%) |
Sep 09, 2014 | 15.15 | 15.15 | 14.66 | 14.74 | 274,405 | -0.45(-2.96%) |
Sep 08, 2014 | 15.17 | 15.32 | 14.97 | 15.19 | 251,498 | +0.02(+0.13%) |
Sep 05, 2014 | 14.78 | 15.29 | 14.75 | 15.17 | 275,787 | +0.37(+2.50%) |
Sep 04, 2014 | 14.92 | 15.03 | 14.75 | 14.80 | 173,981 | -0.12(-0.80%) |
Sep 03, 2014 | 14.98 | 15.03 | 14.76 | 14.92 | 266,839 | +0.04(+0.27%) |
Sep 02, 2014 | 15.28 | 15.30 | 14.78 | 14.88 | 389,009 | -0.36(-2.36%) |
Aug 29, 2014 | 14.68 | 15.24 | 15.24 | 15.24 | 537,500 | +0.58(+3.96%) |
Aug 28, 2014 | 14.99 | 14.99 | 14.57 | 14.66 | 223,677 | -0.37(-2.46%) |
Aug 27, 2014 | 15.15 | 15.23 | 14.84 | 15.03 | 280,254 | -0.14(-0.92%) |
Aug 26, 2014 | 14.98 | 15.35 | 14.95 | 15.17 | 291,236 | +0.20(+1.34%) |
Aug 25, 2014 | 15.26 | 15.26 | 14.81 | 14.97 | 291,954 | -0.28(-1.84%) |
Aug 22, 2014 | 14.94 | 15.29 | 14.67 | 15.25 | 510,419 | +0.26(+1.73%) |
Aug 21, 2014 | 14.87 | 15.04 | 14.54 | 14.99 | 190,255 | +0.12(+0.81%) |
Aug 20, 2014 | 15.00 | 15.00 | 14.69 | 14.87 | 240,240 | -0.17(-1.13%) |
Aug 19, 2014 | 14.93 | 15.14 | 14.86 | 15.04 | 238,534 | +0.13(+0.87%) |
Aug 18, 2014 | 14.82 | 14.98 | 14.76 | 14.91 | 237,812 | +0.20(+1.36%) |
Aug 15, 2014 | 14.68 | 14.87 | 14.53 | 14.71 | 286,117 | +0.14(+0.96%) |
Aug 14, 2014 | 14.71 | 14.71 | 14.25 | 14.57 | 255,472 | -0.13(-0.88%) |
Aug 13, 2014 | 14.59 | 14.70 | 14.52 | 14.70 | 297,300 | +0.14(+0.96%) |
Aug 12, 2014 | 14.43 | 14.59 | 14.24 | 14.56 | 445,141 | -0.02(-0.14%) |
Aug 11, 2014 | 13.32 | 14.61 | 13.25 | 14.58 | 691,179 | +1.31(+9.87%) |
Aug 08, 2014 | 13.25 | 13.49 | 13.09 | 13.27 | 577,108 | +0.05(+0.38%) |
Aug 07, 2014 | 12.69 | 13.48 | 12.61 | 13.22 | 982,209 | +0.00(+0.00%) |
Aug 06, 2014 | 13.02 | 13.32 | 13.00 | 13.22 | 704,423 | +0.11(+0.84%) |
Aug 05, 2014 | 13.22 | 13.51 | 13.01 | 13.11 | 1,059,304 | -0.21(-1.58%) |
Aug 04, 2014 | 13.79 | 13.79 | 13.01 | 13.32 | 754,791 | -0.38(-2.77%) |
Aug 01, 2014 | 13.53 | 13.88 | 13.18 | 13.70 | 800,649 | +0.21(+1.56%) |
Jul 31, 2014 | 13.83 | 14.00 | 13.49 | 13.49 | 286,260 | -0.49(-3.51%) |
Jul 30, 2014 | 13.93 | 14.32 | 13.75 | 13.98 | 339,841 | +0.26(+1.90%) |
Jul 29, 2014 | 13.75 | 13.96 | 13.63 | 13.72 | 290,557 | -0.05(-0.36%) |
Jul 28, 2014 | 13.95 | 14.11 | 13.72 | 13.77 | 269,816 | -0.21(-1.50%) |
Jul 25, 2014 | 14.00 | 14.21 | 13.84 | 13.98 | 205,366 | -0.10(-0.71%) |
Jul 24, 2014 | 14.08 | 14.27 | 13.98 | 14.08 | 561,848 | +0.07(+0.50%) |
Jul 23, 2014 | 13.68 | 14.04 | 13.68 | 14.01 | 221,942 | +0.36(+2.64%) |
Jul 22, 2014 | 13.48 | 13.86 | 13.41 | 13.65 | 235,615 | +0.19(+1.41%) |
Jul 21, 2014 | 13.60 | 13.72 | 13.40 | 13.46 | 256,343 | -0.22(-1.61%) |
Jul 18, 2014 | 13.32 | 13.79 | 13.32 | 13.68 | 210,311 | +0.32(+2.40%) |
Jul 17, 2014 | 13.24 | 13.49 | 13.20 | 13.36 | 230,394 | +0.11(+0.83%) |
Jul 16, 2014 | 13.46 | 13.53 | 13.24 | 13.25 | 189,068 | -0.15(-1.12%) |
Jul 15, 2014 | 13.33 | 13.50 | 13.15 | 13.40 | 367,641 | +0.06(+0.45%) |
Jul 14, 2014 | 13.13 | 13.36 | 13.09 | 13.34 | 490,820 | +0.28(+2.14%) |
Jul 11, 2014 | 12.82 | 13.21 | 12.67 | 13.06 | 500,303 | +0.25(+1.95%) |
Jul 10, 2014 | 13.35 | 13.98 | 12.41 | 12.81 | 1,703,976 | -1.87(-12.74%) |
Jul 09, 2014 | 14.92 | 15.02 | 14.50 | 14.68 | 581,480 | -0.23(-1.54%) |
Jul 08, 2014 | 15.20 | 15.21 | 14.46 | 14.91 | 898,647 | -0.35(-2.29%) |
Jul 07, 2014 | 15.56 | 15.88 | 15.07 | 15.26 | 517,037 | -0.37(-2.37%) |
Jul 03, 2014 | 15.54 | 15.63 | 15.63 | 15.63 | 190,100 | +0.10(+0.64%) |
Jul 02, 2014 | 15.69 | 15.96 | 15.51 | 15.53 | 281,427 | -0.17(-1.08%) |
Jul 01, 2014 | 15.76 | 15.99 | 15.68 | 15.70 | 328,761 | -0.06(-0.38%) |
Jun 30, 2014 | 16.05 | 16.10 | 15.72 | 15.76 | 267,542 | -0.29(-1.81%) |
Jun 27, 2014 | 15.59 | 16.05 | 15.55 | 16.05 | 1,151,213 | +0.38(+2.39%) |
Jun 26, 2014 | 15.81 | 15.93 | 15.41 | 15.68 | 196,016 | -0.13(-0.85%) |
Jun 25, 2014 | 15.51 | 15.87 | 15.42 | 15.81 | 224,079 | +0.21(+1.35%) |
Jun 24, 2014 | 15.80 | 16.20 | 15.53 | 15.60 | 363,199 | -0.25(-1.58%) |
Jun 23, 2014 | 15.12 | 15.94 | 15.11 | 15.85 | 571,424 | +0.79(+5.25%) |
Jun 20, 2014 | 15.63 | 15.63 | 14.92 | 15.06 | 821,555 | -0.62(-3.95%) |
Jun 19, 2014 | 15.90 | 16.01 | 15.66 | 15.68 | 232,026 | -0.23(-1.45%) |
Jun 18, 2014 | 15.84 | 15.94 | 15.73 | 15.91 | 228,532 | +0.07(+0.47%) |
Jun 17, 2014 | 15.73 | 15.91 | 15.63 | 15.84 | 306,356 | +0.04(+0.22%) |
Jun 16, 2014 | 15.69 | 15.99 | 15.59 | 15.80 | 285,482 | +0.08(+0.51%) |
Jun 13, 2014 | 15.57 | 15.88 | 15.43 | 15.72 | 427,114 | +0.24(+1.55%) |
Jun 12, 2014 | 15.68 | 15.73 | 15.35 | 15.48 | 294,509 | -0.21(-1.34%) |
Jun 11, 2014 | 15.89 | 16.10 | 15.59 | 15.69 | 424,177 | -0.20(-1.26%) |
Jun 10, 2014 | 15.91 | 16.19 | 15.67 | 15.89 | 292,474 | +0.76(+5.02%) |
Jun 06, 2014 | 15.02 | 15.21 | 14.95 | 15.13 | 490,477 | +0.14(+0.93%) |
Jun 05, 2014 | 15.04 | 15.29 | 14.93 | 14.99 | 643,717 | +0.08(+0.54%) |
Jun 04, 2014 | 14.86 | 14.98 | 14.66 | 14.91 | 522,224 | -0.02(-0.13%) |
Jun 03, 2014 | 15.33 | 15.33 | 14.78 | 14.93 | 550,664 | -0.53(-3.43%) |