Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 13.63 | 13.85 | 13.51 | 13.57 | 159,212 | -0.13(-0.95%) |
May 28, 2015 | 13.23 | 13.71 | 13.08 | 13.70 | 197,835 | +0.41(+3.09%) |
May 27, 2015 | 12.90 | 13.43 | 12.77 | 13.29 | 126,147 | +0.37(+2.86%) |
May 26, 2015 | 13.26 | 13.51 | 12.86 | 12.92 | 137,352 | -0.49(-3.65%) |
May 22, 2015 | 13.53 | 13.41 | 13.41 | 13.41 | 83,700 | -0.10(-0.74%) |
May 21, 2015 | 13.44 | 13.81 | 13.42 | 13.51 | 109,638 | +0.03(+0.22%) |
May 20, 2015 | 13.52 | 13.67 | 13.23 | 13.48 | 200,874 | -0.03(-0.22%) |
May 19, 2015 | 13.62 | 13.94 | 13.49 | 13.51 | 172,334 | -0.13(-0.95%) |
May 18, 2015 | 13.27 | 13.71 | 13.21 | 13.64 | 172,506 | +0.22(+1.64%) |
May 15, 2015 | 13.88 | 14.21 | 13.40 | 13.42 | 130,145 | -0.46(-3.31%) |
May 14, 2015 | 13.47 | 13.99 | 13.18 | 13.88 | 188,845 | +0.50(+3.74%) |
May 13, 2015 | 13.85 | 13.98 | 13.32 | 13.38 | 95,019 | -0.43(-3.11%) |
May 12, 2015 | 13.73 | 14.04 | 13.40 | 13.81 | 145,825 | -0.02(-0.14%) |
May 11, 2015 | 13.50 | 14.09 | 13.49 | 13.83 | 239,174 | +0.34(+2.52%) |
May 08, 2015 | 13.62 | 14.74 | 13.32 | 13.49 | 223,801 | +0.23(+1.73%) |
May 07, 2015 | 12.77 | 13.67 | 12.65 | 13.26 | 180,848 | +0.42(+3.27%) |
May 06, 2015 | 12.74 | 13.19 | 12.54 | 12.84 | 241,609 | +0.07(+0.55%) |
May 05, 2015 | 13.15 | 13.17 | 12.70 | 12.77 | 214,888 | -0.47(-3.55%) |
May 04, 2015 | 12.98 | 13.46 | 12.95 | 13.24 | 385,439 | +0.34(+2.64%) |
May 01, 2015 | 13.09 | 13.58 | 12.89 | 12.90 | 250,982 | -0.01(-0.08%) |
Apr 30, 2015 | 14.06 | 14.28 | 12.52 | 12.91 | 470,120 | -1.35(-9.47%) |
Apr 29, 2015 | 14.47 | 14.90 | 14.21 | 14.26 | 232,428 | -0.28(-1.93%) |
Apr 28, 2015 | 14.62 | 15.00 | 13.86 | 14.54 | 202,999 | -0.02(-0.14%) |
Apr 27, 2015 | 15.96 | 16.20 | 14.47 | 14.56 | 329,124 | -1.30(-8.20%) |
Apr 24, 2015 | 16.24 | 16.47 | 15.84 | 15.86 | 214,132 | -0.43(-2.64%) |
Apr 23, 2015 | 16.10 | 16.54 | 15.80 | 16.29 | 144,193 | +0.14(+0.87%) |
Apr 22, 2015 | 16.21 | 16.44 | 15.87 | 16.15 | 140,445 | +0.01(+0.06%) |
Apr 21, 2015 | 16.62 | 16.70 | 15.92 | 16.14 | 137,826 | -0.34(-2.06%) |
Apr 20, 2015 | 16.29 | 16.56 | 15.72 | 16.48 | 392,189 | +0.29(+1.79%) |
Apr 17, 2015 | 16.36 | 16.91 | 16.12 | 16.19 | 313,933 | -0.33(-2.00%) |
Apr 16, 2015 | 16.44 | 16.67 | 16.19 | 16.52 | 139,016 | +0.11(+0.67%) |
Apr 15, 2015 | 16.25 | 16.92 | 15.98 | 16.41 | 244,524 | +0.29(+1.80%) |
Apr 14, 2015 | 16.12 | 16.47 | 15.77 | 16.12 | 89,029 | +0.07(+0.44%) |
Apr 13, 2015 | 16.23 | 16.74 | 15.98 | 16.05 | 123,569 | -0.20(-1.23%) |
Apr 10, 2015 | 16.23 | 16.58 | 16.09 | 16.25 | 158,523 | +0.14(+0.87%) |
Apr 09, 2015 | 16.17 | 16.33 | 15.55 | 16.11 | 219,937 | -0.01(-0.06%) |
Apr 08, 2015 | 15.66 | 16.32 | 15.66 | 16.12 | 161,681 | +0.39(+2.48%) |
Apr 07, 2015 | 15.71 | 16.39 | 15.26 | 15.73 | 190,364 | +0.16(+1.03%) |
Apr 06, 2015 | 15.60 | 15.95 | 15.25 | 15.57 | 218,950 | -0.07(-0.45%) |
Apr 02, 2015 | 15.70 | 15.64 | 15.64 | 15.64 | 224,800 | +0.01(+0.06%) |
Apr 01, 2015 | 16.00 | 16.00 | 15.02 | 15.63 | 343,098 | -0.38(-2.37%) |
Mar 31, 2015 | 16.44 | 16.70 | 16.00 | 16.01 | 245,400 | -0.52(-3.15%) |
Mar 30, 2015 | 16.41 | 16.62 | 16.28 | 16.53 | 121,387 | +0.28(+1.72%) |
Mar 27, 2015 | 16.45 | 16.85 | 16.12 | 16.25 | 144,445 | -0.22(-1.34%) |
Mar 26, 2015 | 16.74 | 17.03 | 16.27 | 16.47 | 163,367 | -0.49(-2.89%) |
Mar 25, 2015 | 18.48 | 18.52 | 16.96 | 16.96 | 187,196 | -1.49(-8.08%) |
Mar 24, 2015 | 18.89 | 18.94 | 18.39 | 18.45 | 124,103 | -0.54(-2.84%) |
Mar 23, 2015 | 18.74 | 19.32 | 18.60 | 18.99 | 373,117 | +0.25(+1.33%) |
Mar 20, 2015 | 19.08 | 19.27 | 18.18 | 18.74 | 1,472,456 | -0.30(-1.58%) |
Mar 19, 2015 | 18.72 | 19.16 | 18.08 | 19.04 | 216,022 | +0.36(+1.93%) |
Mar 18, 2015 | 18.40 | 18.79 | 18.10 | 18.68 | 211,019 | +0.24(+1.30%) |
Mar 17, 2015 | 18.46 | 18.50 | 17.97 | 18.44 | 171,033 | -0.09(-0.49%) |
Mar 16, 2015 | 18.86 | 19.00 | 18.25 | 18.53 | 188,459 | -0.25(-1.33%) |
Mar 13, 2015 | 18.59 | 18.99 | 18.02 | 18.78 | 351,464 | +0.14(+0.75%) |
Mar 12, 2015 | 18.87 | 19.01 | 18.46 | 18.64 | 320,610 | +0.00(+0.00%) |
Mar 11, 2015 | 18.76 | 19.23 | 18.14 | 18.64 | 352,838 | -0.14(-0.75%) |
Mar 10, 2015 | 19.23 | 19.30 | 18.35 | 18.78 | 257,517 | -0.75(-3.84%) |
Mar 09, 2015 | 19.73 | 20.49 | 18.86 | 19.53 | 200,704 | -0.13(-0.66%) |
Mar 06, 2015 | 19.85 | 20.63 | 19.53 | 19.66 | 360,156 | -0.32(-1.60%) |
Mar 05, 2015 | 19.64 | 19.98 | 19.32 | 19.98 | 247,220 | +0.33(+1.68%) |
Mar 04, 2015 | 19.04 | 19.72 | 18.55 | 19.65 | 257,626 | +0.48(+2.50%) |
Mar 03, 2015 | 19.81 | 19.85 | 19.04 | 19.17 | 190,378 | -0.70(-3.52%) |
Mar 02, 2015 | 19.21 | 19.95 | 19.11 | 19.87 | 270,838 | +0.61(+3.17%) |
Feb 27, 2015 | 19.17 | 19.40 | 18.60 | 19.26 | 258,689 | +0.03(+0.16%) |
Feb 26, 2015 | 18.78 | 19.30 | 18.40 | 19.23 | 248,876 | +0.47(+2.51%) |
Feb 25, 2015 | 19.25 | 19.25 | 18.30 | 18.76 | 438,072 | +0.59(+3.25%) |
Feb 24, 2015 | 17.45 | 18.75 | 17.36 | 18.17 | 526,910 | +1.11(+6.51%) |
Feb 23, 2015 | 16.92 | 17.41 | 16.57 | 17.06 | 109,628 | +0.08(+0.47%) |
Feb 20, 2015 | 16.65 | 17.00 | 16.09 | 16.98 | 275,291 | +0.38(+2.29%) |
Feb 19, 2015 | 16.83 | 17.00 | 16.50 | 16.60 | 107,339 | -0.24(-1.43%) |
Feb 18, 2015 | 16.78 | 16.97 | 16.23 | 16.84 | 130,511 | +0.06(+0.36%) |
Feb 17, 2015 | 16.58 | 17.17 | 16.58 | 16.78 | 104,593 | +0.26(+1.57%) |
Feb 13, 2015 | 16.62 | 16.52 | 16.52 | 16.52 | 133,000 | -0.10(-0.60%) |
Feb 12, 2015 | 16.70 | 16.86 | 16.30 | 16.62 | 135,314 | +0.07(+0.42%) |
Feb 11, 2015 | 16.08 | 17.24 | 16.08 | 16.55 | 245,398 | +0.38(+2.35%) |
Feb 10, 2015 | 16.00 | 16.18 | 15.49 | 16.17 | 100,779 | +0.36(+2.28%) |
Feb 09, 2015 | 16.04 | 16.50 | 15.77 | 15.81 | 168,842 | +0.03(+0.19%) |
Feb 06, 2015 | 16.50 | 16.76 | 15.75 | 15.78 | 100,617 | -0.78(-4.71%) |
Feb 05, 2015 | 15.35 | 16.65 | 15.14 | 16.56 | 236,248 | +1.33(+8.73%) |
Feb 04, 2015 | 15.53 | 15.64 | 15.18 | 15.23 | 253,337 | -0.49(-3.12%) |
Feb 03, 2015 | 16.24 | 16.50 | 15.42 | 15.72 | 143,108 | -0.52(-3.20%) |
Feb 02, 2015 | 16.57 | 16.57 | 15.73 | 16.24 | 277,123 | -0.33(-1.99%) |
Jan 30, 2015 | 16.98 | 17.49 | 16.54 | 16.57 | 212,259 | -0.61(-3.55%) |
Jan 29, 2015 | 17.34 | 17.34 | 16.94 | 17.18 | 214,327 | -0.05(-0.29%) |
Jan 28, 2015 | 17.73 | 17.73 | 17.03 | 17.23 | 234,987 | -0.36(-2.05%) |
Jan 27, 2015 | 17.26 | 18.08 | 17.26 | 17.59 | 272,228 | +0.01(+0.06%) |
Jan 26, 2015 | 17.05 | 17.75 | 16.67 | 17.58 | 303,536 | +0.46(+2.69%) |
Jan 23, 2015 | 17.36 | 17.60 | 16.88 | 17.12 | 135,059 | -0.22(-1.27%) |
Jan 22, 2015 | 17.23 | 17.59 | 16.71 | 17.34 | 292,604 | +0.21(+1.23%) |
Jan 21, 2015 | 18.30 | 18.34 | 16.80 | 17.13 | 202,147 | -1.18(-6.44%) |
Jan 20, 2015 | 18.68 | 18.88 | 17.86 | 18.31 | 119,466 | -0.32(-1.72%) |
Jan 16, 2015 | 17.69 | 18.67 | 17.22 | 18.63 | 167,736 | +0.85(+4.78%) |
Jan 15, 2015 | 18.94 | 19.23 | 17.69 | 17.78 | 180,433 | -1.12(-5.93%) |
Jan 14, 2015 | 18.63 | 19.22 | 18.26 | 18.90 | 202,840 | -0.04(-0.21%) |
Jan 13, 2015 | 18.89 | 19.53 | 18.36 | 18.94 | 371,733 | +0.27(+1.45%) |
Jan 12, 2015 | 18.62 | 18.91 | 18.35 | 18.67 | 161,004 | +0.07(+0.38%) |
Jan 09, 2015 | 18.24 | 18.98 | 18.24 | 18.60 | 165,213 | +0.04(+0.22%) |
Jan 08, 2015 | 18.40 | 18.91 | 18.13 | 18.56 | 125,741 | +0.37(+2.03%) |
Jan 07, 2015 | 18.50 | 18.50 | 17.57 | 18.19 | 216,363 | -0.16(-0.87%) |
Jan 06, 2015 | 18.28 | 18.60 | 17.12 | 18.35 | 286,177 | +0.59(+3.32%) |
Jan 05, 2015 | 18.03 | 18.32 | 17.50 | 17.76 | 314,045 | -0.45(-2.47%) |
Jan 02, 2015 | 18.03 | 18.30 | 17.46 | 18.21 | 208,020 | +0.39(+2.19%) |
Dec 31, 2014 | 17.76 | 17.82 | 17.82 | 17.82 | 300,300 | +0.12(+0.68%) |
Dec 30, 2014 | 17.65 | 18.00 | 17.48 | 17.70 | 208,237 | +0.00(+0.00%) |
Dec 29, 2014 | 17.49 | 17.74 | 17.35 | 17.70 | 151,874 | +0.21(+1.20%) |
Dec 26, 2014 | 17.18 | 17.54 | 16.99 | 17.49 | 192,151 | +0.44(+2.58%) |
Dec 24, 2014 | 16.75 | 17.05 | 17.05 | 17.05 | 174,800 | +0.42(+2.53%) |
Dec 23, 2014 | 17.52 | 17.75 | 16.50 | 16.63 | 412,260 | -0.87(-4.97%) |
Dec 22, 2014 | 16.17 | 18.16 | 15.81 | 17.50 | 1,050,135 | +1.07(+6.51%) |
Dec 19, 2014 | 15.77 | 16.58 | 14.77 | 16.43 | 2,907,075 | +3.36(+25.71%) |
Dec 18, 2014 | 12.75 | 13.18 | 12.65 | 13.07 | 220,933 | +0.55(+4.39%) |
Dec 17, 2014 | 11.81 | 12.59 | 11.72 | 12.52 | 194,789 | +0.64(+5.39%) |
Dec 16, 2014 | 12.49 | 12.70 | 11.85 | 11.88 | 306,338 | -0.71(-5.64%) |
Dec 15, 2014 | 13.65 | 13.70 | 12.51 | 12.59 | 380,708 | -0.90(-6.67%) |
Dec 12, 2014 | 13.42 | 14.08 | 13.26 | 13.49 | 236,286 | -0.14(-1.03%) |
Dec 11, 2014 | 13.75 | 14.09 | 13.50 | 13.63 | 241,903 | -0.11(-0.80%) |
Dec 10, 2014 | 13.84 | 14.14 | 13.68 | 13.74 | 131,883 | -0.25(-1.79%) |
Dec 09, 2014 | 13.25 | 14.09 | 13.25 | 13.99 | 238,404 | +0.49(+3.63%) |
Dec 08, 2014 | 13.50 | 13.82 | 13.29 | 13.50 | 164,327 | +0.00(+0.00%) |
Dec 05, 2014 | 13.20 | 13.72 | 13.15 | 13.50 | 232,622 | +0.28(+2.12%) |
Dec 04, 2014 | 13.26 | 13.52 | 13.01 | 13.22 | 101,337 | -0.06(-0.45%) |
Dec 03, 2014 | 13.34 | 13.73 | 13.21 | 13.28 | 168,508 | -0.06(-0.45%) |
Dec 02, 2014 | 13.00 | 13.40 | 12.89 | 13.34 | 121,746 | +0.42(+3.25%) |
Dec 01, 2014 | 13.21 | 13.44 | 12.53 | 12.92 | 337,444 | -0.33(-2.49%) |
Nov 28, 2014 | 13.52 | 13.83 | 13.17 | 13.25 | 84,626 | -0.25(-1.85%) |
Nov 26, 2014 | 13.40 | 13.50 | 13.50 | 13.50 | 192,100 | +0.16(+1.20%) |
Nov 25, 2014 | 13.52 | 13.75 | 13.20 | 13.34 | 119,355 | -0.13(-0.97%) |
Nov 24, 2014 | 13.11 | 13.66 | 13.08 | 13.47 | 250,740 | +0.53(+4.10%) |
Nov 21, 2014 | 12.97 | 13.05 | 12.56 | 12.94 | 262,835 | +0.34(+2.70%) |
Nov 20, 2014 | 12.46 | 12.83 | 12.43 | 12.60 | 227,463 | +0.08(+0.64%) |
Nov 19, 2014 | 12.52 | 13.16 | 12.40 | 12.52 | 359,552 | +0.02(+0.16%) |
Nov 18, 2014 | 12.18 | 13.05 | 12.18 | 12.50 | 287,749 | +0.07(+0.56%) |
Nov 17, 2014 | 12.20 | 12.83 | 12.12 | 12.43 | 217,886 | +0.24(+1.97%) |
Nov 14, 2014 | 12.32 | 12.77 | 12.09 | 12.19 | 194,687 | -0.16(-1.30%) |
Nov 13, 2014 | 12.56 | 12.83 | 12.25 | 12.35 | 190,719 | -0.16(-1.28%) |
Nov 12, 2014 | 11.81 | 13.38 | 11.81 | 12.51 | 346,873 | +0.58(+4.86%) |
Nov 11, 2014 | 11.87 | 12.09 | 11.01 | 11.93 | 327,968 | +0.13(+1.10%) |
Nov 10, 2014 | 11.21 | 11.87 | 11.20 | 11.80 | 211,703 | +0.64(+5.73%) |
Nov 07, 2014 | 11.35 | 11.46 | 11.04 | 11.16 | 272,628 | -0.18(-1.59%) |
Nov 06, 2014 | 11.38 | 11.45 | 11.03 | 11.34 | 144,938 | +0.04(+0.35%) |
Nov 05, 2014 | 11.80 | 11.80 | 11.15 | 11.30 | 190,367 | -0.36(-3.09%) |
Nov 04, 2014 | 11.45 | 11.77 | 11.11 | 11.66 | 215,544 | +0.21(+1.83%) |
Nov 03, 2014 | 11.26 | 11.48 | 10.89 | 11.45 | 153,485 | +0.25(+2.23%) |
Oct 31, 2014 | 11.65 | 11.68 | 11.15 | 11.20 | 281,581 | -0.09(-0.80%) |
Oct 30, 2014 | 10.60 | 11.40 | 10.45 | 11.29 | 168,885 | +0.60(+5.61%) |
Oct 29, 2014 | 10.60 | 10.71 | 10.34 | 10.69 | 167,813 | +0.09(+0.85%) |
Oct 28, 2014 | 10.29 | 10.78 | 10.20 | 10.60 | 160,189 | +0.45(+4.43%) |
Oct 27, 2014 | 10.25 | 10.42 | 10.42 | 10.15 | 143,042 | -0.27(-2.59%) |
Oct 24, 2014 | 10.33 | 10.86 | 10.17 | 10.42 | 124,516 | +0.11(+1.07%) |
Oct 23, 2014 | 10.39 | 10.74 | 10.12 | 10.31 | 164,841 | +0.10(+0.98%) |
Oct 22, 2014 | 10.73 | 11.06 | 10.15 | 10.21 | 204,308 | -0.50(-4.67%) |
Oct 21, 2014 | 10.57 | 10.90 | 10.34 | 10.71 | 168,019 | +0.26(+2.49%) |
Oct 20, 2014 | 10.82 | 11.42 | 10.34 | 10.45 | 194,378 | -0.46(-4.22%) |
Oct 17, 2014 | 11.55 | 11.65 | 10.78 | 10.91 | 249,288 | -0.43(-3.79%) |
Oct 16, 2014 | 10.42 | 11.48 | 10.06 | 11.34 | 264,759 | +0.66(+6.18%) |
Oct 15, 2014 | 10.08 | 10.74 | 9.740 | 10.68 | 236,350 | +0.41(+3.99%) |
Oct 14, 2014 | 10.37 | 10.73 | 10.06 | 10.27 | 268,774 | +0.06(+0.59%) |
Oct 13, 2014 | 10.17 | 10.57 | 9.630 | 10.21 | 307,326 | +0.11(+1.09%) |
Oct 10, 2014 | 10.07 | 10.68 | 9.780 | 10.10 | 307,038 | -0.01(-0.10%) |
Oct 09, 2014 | 10.25 | 10.89 | 9.960 | 10.11 | 331,226 | -0.17(-1.65%) |
Oct 08, 2014 | 9.950 | 10.31 | 9.550 | 10.28 | 401,227 | +0.36(+3.63%) |
Oct 07, 2014 | 10.38 | 10.68 | 9.900 | 9.920 | 384,320 | -0.08(-0.80%) |
Oct 06, 2014 | 10.59 | 10.91 | 9.780 | 10.00 | 267,759 | -0.62(-5.84%) |
Oct 03, 2014 | 10.25 | 10.78 | 9.960 | 10.62 | 167,803 | +0.50(+4.94%) |
Oct 02, 2014 | 9.620 | 10.30 | 9.200 | 10.12 | 177,805 | +0.53(+5.53%) |
Oct 01, 2014 | 10.05 | 10.05 | 9.230 | 9.590 | 312,525 | -0.45(-4.48%) |
Sep 30, 2014 | 10.74 | 10.97 | 9.960 | 10.04 | 593,552 | -0.70(-6.52%) |
Sep 29, 2014 | 10.57 | 10.99 | 10.45 | 10.74 | 129,637 | +0.00(+0.00%) |
Sep 26, 2014 | 10.35 | 10.88 | 10.06 | 10.74 | 243,108 | +0.47(+4.58%) |
Sep 25, 2014 | 10.58 | 10.58 | 10.03 | 10.27 | 166,505 | -0.34(-3.20%) |
Sep 24, 2014 | 10.23 | 10.78 | 9.980 | 10.61 | 315,825 | +0.46(+4.53%) |
Sep 23, 2014 | 10.09 | 10.50 | 9.960 | 10.15 | 353,960 | -0.03(-0.29%) |
Sep 22, 2014 | 9.940 | 10.47 | 9.940 | 10.18 | 339,821 | +0.18(+1.80%) |
Sep 19, 2014 | 10.07 | 10.29 | 9.730 | 10.00 | 435,771 | -0.03(-0.30%) |
Sep 18, 2014 | 10.10 | 10.47 | 9.780 | 10.03 | 283,696 | -0.04(-0.40%) |
Sep 17, 2014 | 9.700 | 10.30 | 9.600 | 10.07 | 1,673,165 | -0.07(-0.69%) |
Sep 16, 2014 | 10.30 | 10.80 | 10.11 | 10.14 | 93,701 | -0.22(-2.12%) |
Sep 15, 2014 | 11.01 | 11.22 | 10.26 | 10.36 | 142,417 | -0.69(-6.24%) |
Sep 12, 2014 | 11.60 | 11.62 | 10.70 | 11.05 | 240,683 | -0.55(-4.74%) |
Sep 11, 2014 | 11.99 | 12.89 | 11.28 | 11.60 | 279,187 | -0.49(-4.05%) |
Sep 10, 2014 | 12.22 | 12.67 | 11.71 | 12.09 | 114,579 | -0.16(-1.31%) |
Sep 09, 2014 | 11.14 | 12.62 | 11.14 | 12.25 | 276,467 | +1.05(+9.38%) |
Sep 08, 2014 | 10.99 | 11.89 | 10.86 | 11.20 | 112,293 | +0.20(+1.82%) |
Sep 05, 2014 | 10.86 | 11.10 | 10.80 | 11.00 | 137,212 | +0.12(+1.10%) |
Sep 04, 2014 | 11.57 | 11.97 | 10.83 | 10.88 | 136,715 | -0.64(-5.56%) |
Sep 03, 2014 | 11.81 | 12.20 | 11.49 | 11.52 | 59,110 | -0.20(-1.71%) |
Sep 02, 2014 | 11.62 | 11.88 | 11.56 | 11.72 | 124,882 | +0.10(+0.86%) |
Aug 29, 2014 | 11.47 | 11.62 | 11.62 | 11.62 | 74,800 | +0.14(+1.22%) |
Aug 28, 2014 | 11.82 | 11.82 | 11.31 | 11.48 | 73,205 | -0.45(-3.77%) |
Aug 27, 2014 | 12.28 | 12.56 | 11.82 | 11.93 | 110,484 | -0.31(-2.53%) |
Aug 26, 2014 | 12.13 | 12.43 | 12.13 | 12.24 | 96,209 | +0.08(+0.66%) |
Aug 25, 2014 | 11.89 | 11.89 | 11.79 | 12.16 | 98,104 | +0.41(+3.49%) |
Aug 22, 2014 | 12.07 | 12.07 | 11.77 | 11.75 | 122,375 | -0.33(-2.73%) |
Aug 21, 2014 | 12.26 | 12.31 | 11.76 | 12.08 | 153,113 | -0.21(-1.71%) |
Aug 20, 2014 | 11.50 | 12.48 | 11.50 | 12.29 | 144,312 | +0.70(+6.04%) |
Aug 19, 2014 | 11.50 | 11.67 | 11.32 | 11.59 | 91,786 | +0.08(+0.70%) |
Aug 18, 2014 | 11.18 | 11.57 | 11.05 | 11.51 | 173,757 | +0.48(+4.35%) |
Aug 15, 2014 | 11.52 | 11.69 | 10.86 | 11.03 | 136,390 | -0.37(-3.25%) |
Aug 14, 2014 | 10.91 | 11.61 | 10.60 | 11.40 | 150,235 | +0.49(+4.49%) |
Aug 13, 2014 | 11.14 | 11.44 | 10.29 | 10.91 | 174,649 | -0.21(-1.89%) |
Aug 12, 2014 | 10.33 | 11.42 | 10.33 | 11.12 | 224,944 | +0.72(+6.92%) |
Aug 11, 2014 | 11.09 | 11.09 | 9.940 | 10.40 | 715,309 | -0.65(-5.88%) |
Aug 08, 2014 | 11.23 | 11.50 | 11.03 | 11.05 | 96,147 | -0.13(-1.16%) |
Aug 07, 2014 | 11.70 | 11.76 | 11.02 | 11.18 | 91,132 | -0.46(-3.95%) |
Aug 06, 2014 | 11.42 | 11.91 | 11.42 | 11.64 | 112,651 | +0.07(+0.61%) |
Aug 05, 2014 | 11.95 | 12.02 | 11.40 | 11.57 | 127,784 | -0.40(-3.34%) |
Aug 04, 2014 | 11.66 | 12.13 | 11.50 | 11.97 | 220,928 | +0.42(+3.64%) |
Aug 01, 2014 | 11.53 | 11.63 | 11.17 | 11.55 | 124,389 | +0.02(+0.17%) |
Jul 31, 2014 | 12.00 | 12.46 | 11.51 | 11.53 | 141,614 | -0.68(-5.57%) |
Jul 30, 2014 | 12.27 | 12.34 | 12.03 | 12.21 | 139,183 | +0.05(+0.41%) |
Jul 29, 2014 | 12.27 | 12.70 | 12.08 | 12.16 | 128,598 | -0.09(-0.73%) |
Jul 28, 2014 | 12.42 | 12.42 | 11.89 | 12.25 | 121,462 | -0.20(-1.61%) |
Jul 25, 2014 | 12.47 | 12.63 | 12.41 | 12.45 | 166,751 | -0.10(-0.80%) |
Jul 24, 2014 | 12.59 | 12.91 | 12.40 | 12.55 | 158,357 | -0.01(-0.08%) |
Jul 23, 2014 | 13.01 | 13.33 | 12.53 | 12.56 | 145,413 | -0.38(-2.94%) |
Jul 22, 2014 | 13.03 | 13.50 | 12.78 | 12.94 | 100,211 | +0.02(+0.15%) |
Jul 21, 2014 | 12.77 | 13.11 | 12.50 | 12.92 | 174,925 | +0.10(+0.78%) |
Jul 18, 2014 | 12.62 | 13.74 | 12.56 | 12.82 | 227,178 | +0.16(+1.26%) |
Jul 17, 2014 | 13.01 | 13.49 | 12.46 | 12.66 | 205,923 | -0.47(-3.58%) |
Jul 16, 2014 | 13.74 | 13.80 | 13.01 | 13.13 | 148,173 | -0.50(-3.67%) |
Jul 15, 2014 | 14.38 | 14.71 | 13.52 | 13.63 | 142,941 | -0.70(-4.88%) |
Jul 14, 2014 | 14.80 | 15.22 | 14.10 | 14.33 | 134,473 | -0.24(-1.65%) |
Jul 11, 2014 | 14.77 | 14.91 | 14.52 | 14.57 | 79,737 | -0.21(-1.42%) |
Jul 10, 2014 | 14.95 | 15.14 | 14.63 | 14.78 | 172,177 | -0.54(-3.52%) |
Jul 09, 2014 | 15.47 | 15.47 | 14.72 | 15.32 | 174,170 | -0.14(-0.94%) |
Jul 08, 2014 | 17.05 | 17.05 | 15.40 | 15.46 | 213,499 | -1.68(-9.77%) |
Jul 07, 2014 | 17.94 | 17.94 | 16.82 | 17.14 | 267,198 | -0.76(-4.25%) |
Jul 03, 2014 | 17.31 | 17.90 | 17.90 | 17.90 | 141,100 | +0.64(+3.71%) |
Jul 02, 2014 | 16.25 | 17.32 | 16.25 | 17.26 | 214,596 | +0.98(+6.02%) |
Jul 01, 2014 | 15.65 | 16.47 | 15.50 | 16.28 | 215,130 | +0.67(+4.29%) |
Jun 30, 2014 | 14.95 | 15.74 | 14.73 | 15.61 | 270,699 | +0.70(+4.69%) |
Jun 27, 2014 | 14.89 | 15.20 | 14.33 | 14.91 | 2,320,591 | -0.07(-0.47%) |
Jun 26, 2014 | 14.79 | 14.99 | 14.12 | 14.98 | 188,751 | +0.19(+1.28%) |
Jun 25, 2014 | 15.54 | 15.89 | 14.65 | 14.79 | 248,449 | -0.85(-5.43%) |
Jun 24, 2014 | 15.74 | 15.86 | 15.43 | 15.64 | 166,123 | -0.16(-1.01%) |
Jun 23, 2014 | 15.20 | 15.94 | 15.00 | 15.80 | 161,461 | +0.65(+4.29%) |
Jun 20, 2014 | 15.11 | 15.49 | 14.88 | 15.15 | 165,418 | +0.12(+0.80%) |
Jun 19, 2014 | 15.69 | 15.96 | 14.83 | 15.03 | 111,197 | -0.69(-4.39%) |
Jun 18, 2014 | 14.78 | 15.78 | 14.55 | 15.72 | 300,433 | +0.84(+5.65%) |
Jun 17, 2014 | 14.59 | 15.24 | 14.37 | 14.88 | 236,614 | +0.16(+1.09%) |
Jun 16, 2014 | 14.16 | 14.82 | 13.70 | 14.72 | 213,407 | +0.60(+4.25%) |
Jun 13, 2014 | 14.27 | 14.57 | 13.96 | 14.12 | 128,009 | -0.10(-0.70%) |
Jun 12, 2014 | 14.54 | 14.54 | 14.10 | 14.22 | 106,463 | -0.30(-2.07%) |
Jun 11, 2014 | 14.76 | 14.82 | 14.30 | 14.52 | 83,416 | -0.28(-1.89%) |
Jun 10, 2014 | 14.74 | 14.83 | 14.31 | 14.80 | 85,749 | +0.07(+0.48%) |
Jun 06, 2014 | 14.23 | 14.61 | 14.23 | 14.73 | 139,902 | +0.65(+4.62%) |
Jun 05, 2014 | 14.66 | 14.66 | 13.86 | 14.08 | 146,628 | -0.50(-3.43%) |
Jun 04, 2014 | 14.00 | 14.63 | 13.91 | 14.58 | 110,812 | +0.56(+3.99%) |
Jun 03, 2014 | 14.11 | 14.13 | 13.65 | 14.02 | 114,993 | -0.26(-1.82%) |