Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 21.60 | 21.69 | 21.08 | 21.13 | 164,329 | -0.40(-1.85%) |
Jun 29, 2015 | 21.64 | 21.90 | 21.50 | 21.52 | 199,319 | -0.30(-1.39%) |
Jun 26, 2015 | 21.91 | 21.97 | 21.56 | 21.83 | 235,543 | -0.11(-0.49%) |
Jun 25, 2015 | 22.03 | 22.06 | 21.71 | 21.93 | 75,699 | +0.06(+0.27%) |
Jun 24, 2015 | 21.96 | 22.28 | 21.83 | 21.88 | 101,845 | -0.27(-1.23%) |
Jun 23, 2015 | 22.45 | 22.46 | 22.00 | 22.15 | 55,437 | -0.25(-1.13%) |
Jun 22, 2015 | 22.13 | 22.69 | 22.06 | 22.40 | 153,526 | +0.38(+1.73%) |
Jun 19, 2015 | 22.07 | 22.28 | 21.92 | 22.02 | 551,742 | -0.19(-0.83%) |
Jun 18, 2015 | 22.18 | 22.32 | 22.09 | 22.21 | 132,017 | +0.06(+0.26%) |
Jun 17, 2015 | 22.34 | 22.39 | 22.04 | 22.15 | 65,193 | -0.08(-0.35%) |
Jun 16, 2015 | 22.13 | 22.27 | 21.57 | 22.23 | 104,753 | +0.02(+0.09%) |
Jun 15, 2015 | 21.71 | 22.25 | 21.44 | 22.21 | 125,747 | +0.30(+1.38%) |
Jun 12, 2015 | 22.45 | 22.45 | 21.73 | 21.91 | 128,835 | -0.59(-2.60%) |
Jun 11, 2015 | 22.93 | 23.03 | 22.35 | 22.49 | 104,296 | -0.42(-1.83%) |
Jun 10, 2015 | 22.00 | 23.01 | 21.89 | 22.91 | 478,774 | +0.96(+4.36%) |
Jun 09, 2015 | 21.99 | 22.30 | 21.69 | 21.95 | 105,983 | -0.10(-0.44%) |
Jun 08, 2015 | 22.20 | 22.48 | 22.01 | 22.05 | 242,631 | -0.11(-0.48%) |
Jun 05, 2015 | 21.77 | 22.17 | 21.41 | 22.16 | 108,430 | +0.42(+1.93%) |
Jun 04, 2015 | 22.21 | 22.23 | 21.65 | 21.74 | 292,972 | -0.43(-1.94%) |
Jun 03, 2015 | 22.12 | 22.20 | 21.85 | 22.17 | 185,399 | +0.14(+0.62%) |
Jun 02, 2015 | 21.40 | 22.06 | 21.24 | 22.03 | 229,687 | +0.49(+2.27%) |
Jun 01, 2015 | 21.27 | 21.54 | 21.01 | 21.54 | 98,854 | +0.33(+1.56%) |
May 29, 2015 | 21.05 | 21.32 | 20.90 | 21.21 | 221,108 | +0.10(+0.46%) |
May 28, 2015 | 20.70 | 21.17 | 20.61 | 21.11 | 93,713 | +0.46(+2.22%) |
May 27, 2015 | 20.46 | 20.68 | 20.23 | 20.66 | 65,404 | +0.28(+1.39%) |
May 26, 2015 | 20.52 | 20.52 | 20.28 | 20.37 | 251,163 | -0.29(-1.42%) |
May 22, 2015 | 20.77 | 20.67 | 20.67 | 20.67 | 95,885 | -0.23(-1.12%) |
May 21, 2015 | 21.30 | 21.42 | 20.86 | 20.90 | 104,306 | -0.34(-1.61%) |
May 20, 2015 | 20.98 | 21.46 | 20.61 | 21.24 | 149,836 | +0.38(+1.82%) |
May 19, 2015 | 21.30 | 21.46 | 20.68 | 20.86 | 188,127 | -0.37(-1.75%) |
May 18, 2015 | 21.11 | 21.36 | 20.66 | 21.23 | 133,700 | +0.13(+0.60%) |
May 15, 2015 | 19.96 | 21.35 | 19.87 | 21.10 | 164,092 | +1.08(+5.41%) |
May 14, 2015 | 19.52 | 20.03 | 19.45 | 20.02 | 75,887 | +0.50(+2.55%) |
May 13, 2015 | 19.71 | 19.71 | 19.34 | 19.52 | 130,376 | -0.06(-0.30%) |
May 12, 2015 | 19.75 | 19.75 | 19.43 | 19.58 | 121,186 | -0.14(-0.69%) |
May 11, 2015 | 19.97 | 20.16 | 19.67 | 19.72 | 117,574 | -0.17(-0.83%) |
May 08, 2015 | 20.27 | 20.45 | 19.75 | 19.88 | 99,124 | -0.12(-0.59%) |
May 07, 2015 | 19.87 | 20.35 | 19.68 | 20.00 | 94,600 | +0.09(+0.44%) |
May 06, 2015 | 19.98 | 20.07 | 19.62 | 19.91 | 131,888 | +0.09(+0.44%) |
May 05, 2015 | 20.25 | 20.41 | 19.71 | 19.83 | 143,798 | -0.41(-2.03%) |
May 04, 2015 | 19.92 | 20.54 | 19.91 | 20.24 | 150,961 | +0.28(+1.42%) |
May 01, 2015 | 19.63 | 20.03 | 19.63 | 19.95 | 526,838 | +0.36(+1.84%) |
Apr 30, 2015 | 19.81 | 20.01 | 19.51 | 19.59 | 371,084 | -0.39(-1.95%) |
Apr 29, 2015 | 20.38 | 20.56 | 19.95 | 19.98 | 149,128 | -0.57(-2.76%) |
Apr 28, 2015 | 20.12 | 20.64 | 19.99 | 20.55 | 268,469 | +0.48(+2.38%) |
Apr 27, 2015 | 20.35 | 20.50 | 19.96 | 20.07 | 252,005 | -0.12(-0.58%) |
Apr 24, 2015 | 20.13 | 20.85 | 19.94 | 20.19 | 298,408 | +0.14(+0.68%) |
Apr 23, 2015 | 21.04 | 21.06 | 19.74 | 20.05 | 601,104 | +0.72(+3.74%) |
Apr 22, 2015 | 19.08 | 19.38 | 19.05 | 19.33 | 92,136 | +0.23(+1.23%) |
Apr 21, 2015 | 19.27 | 19.37 | 19.08 | 19.09 | 56,440 | -0.10(-0.51%) |
Apr 20, 2015 | 19.13 | 19.39 | 19.01 | 19.19 | 92,082 | +0.11(+0.56%) |
Apr 17, 2015 | 19.17 | 19.39 | 18.96 | 19.08 | 101,949 | -0.21(-1.06%) |
Apr 16, 2015 | 19.44 | 19.72 | 19.28 | 19.29 | 67,178 | -0.22(-1.15%) |
Apr 15, 2015 | 19.65 | 19.72 | 19.47 | 19.51 | 81,970 | -0.14(-0.70%) |
Apr 14, 2015 | 19.91 | 19.91 | 19.55 | 19.65 | 100,188 | -0.22(-1.13%) |
Apr 13, 2015 | 19.67 | 20.09 | 19.67 | 19.87 | 65,165 | +0.15(+0.74%) |
Apr 10, 2015 | 19.77 | 19.82 | 19.59 | 19.73 | 146,154 | +0.10(+0.50%) |
Apr 09, 2015 | 19.16 | 19.78 | 19.11 | 19.63 | 96,226 | +0.36(+1.87%) |
Apr 08, 2015 | 19.02 | 19.44 | 19.02 | 19.27 | 56,919 | +0.15(+0.77%) |
Apr 07, 2015 | 19.05 | 19.23 | 19.02 | 19.12 | 109,375 | -0.01(-0.05%) |
Apr 06, 2015 | 18.83 | 19.33 | 18.83 | 19.13 | 180,849 | +0.13(+0.67%) |
Apr 02, 2015 | 18.66 | 19.01 | 19.01 | 19.01 | 138,808 | +0.33(+1.78%) |
Apr 01, 2015 | 18.86 | 19.07 | 18.40 | 18.67 | 140,330 | -0.27(-1.44%) |
Mar 31, 2015 | 18.46 | 18.97 | 18.23 | 18.95 | 178,711 | +0.47(+2.55%) |
Mar 30, 2015 | 18.49 | 18.73 | 18.44 | 18.48 | 137,998 | +0.02(+0.11%) |
Mar 27, 2015 | 19.00 | 19.02 | 18.35 | 18.46 | 79,825 | -0.58(-3.02%) |
Mar 26, 2015 | 19.16 | 19.39 | 18.96 | 19.03 | 186,783 | -0.20(-1.07%) |
Mar 25, 2015 | 19.28 | 19.42 | 19.16 | 19.24 | 138,391 | -0.05(-0.25%) |
Mar 24, 2015 | 19.13 | 19.51 | 19.11 | 19.29 | 110,378 | +0.09(+0.46%) |
Mar 23, 2015 | 18.99 | 19.37 | 18.80 | 19.20 | 93,997 | +0.36(+1.92%) |
Mar 20, 2015 | 18.97 | 19.21 | 18.65 | 18.84 | 187,475 | +0.01(+0.05%) |
Mar 19, 2015 | 18.25 | 18.94 | 18.25 | 18.83 | 70,932 | +0.59(+3.21%) |
Mar 18, 2015 | 18.06 | 18.43 | 17.95 | 18.24 | 175,365 | +0.09(+0.48%) |
Mar 17, 2015 | 18.11 | 18.19 | 17.79 | 18.15 | 154,670 | +0.02(+0.11%) |
Mar 16, 2015 | 18.57 | 18.80 | 18.09 | 18.13 | 172,371 | -0.38(-2.06%) |
Mar 13, 2015 | 18.72 | 18.73 | 18.07 | 18.52 | 108,449 | -0.20(-1.09%) |
Mar 12, 2015 | 18.63 | 18.98 | 18.26 | 18.72 | 176,602 | +0.20(+1.11%) |
Mar 11, 2015 | 18.71 | 18.98 | 18.38 | 18.52 | 153,764 | -0.21(-1.15%) |
Mar 10, 2015 | 18.35 | 18.89 | 18.25 | 18.73 | 114,172 | +0.15(+0.79%) |
Mar 09, 2015 | 18.38 | 18.78 | 18.13 | 18.58 | 97,945 | +0.20(+1.11%) |
Mar 06, 2015 | 18.45 | 18.70 | 18.35 | 18.38 | 128,088 | -0.30(-1.62%) |
Mar 05, 2015 | 18.53 | 18.71 | 18.49 | 18.68 | 88,321 | +0.15(+0.79%) |
Mar 04, 2015 | 18.43 | 18.57 | 18.31 | 18.53 | 217,579 | -0.04(-0.21%) |
Mar 03, 2015 | 19.05 | 19.25 | 18.43 | 18.57 | 132,768 | -0.65(-3.40%) |
Mar 02, 2015 | 18.75 | 19.85 | 18.75 | 19.23 | 278,692 | +0.72(+3.90%) |
Feb 27, 2015 | 18.36 | 18.75 | 18.22 | 18.51 | 135,729 | +0.18(+0.96%) |
Feb 26, 2015 | 18.08 | 18.55 | 18.06 | 18.33 | 81,904 | +0.20(+1.13%) |
Feb 25, 2015 | 18.20 | 18.36 | 17.96 | 18.13 | 176,463 | +0.06(+0.32%) |
Feb 24, 2015 | 17.59 | 18.20 | 17.59 | 18.07 | 135,822 | +0.44(+2.49%) |
Feb 23, 2015 | 17.57 | 18.02 | 17.54 | 17.63 | 142,825 | -0.01(-0.06%) |
Feb 20, 2015 | 17.53 | 17.93 | 17.31 | 17.64 | 192,153 | +0.16(+0.89%) |
Feb 19, 2015 | 17.07 | 17.50 | 17.00 | 17.48 | 111,626 | +0.38(+2.22%) |
Feb 18, 2015 | 16.55 | 17.17 | 16.53 | 17.10 | 99,666 | +0.50(+3.00%) |
Feb 17, 2015 | 16.77 | 17.04 | 16.47 | 16.60 | 121,904 | -0.11(-0.64%) |
Feb 13, 2015 | 16.60 | 16.71 | 16.71 | 16.71 | 114,605 | +0.15(+0.88%) |
Feb 12, 2015 | 16.60 | 16.89 | 16.42 | 16.56 | 121,255 | +0.10(+0.59%) |
Feb 11, 2015 | 16.64 | 16.81 | 16.38 | 16.47 | 139,103 | -0.20(-1.17%) |
Feb 10, 2015 | 16.09 | 16.87 | 15.84 | 16.66 | 210,984 | +0.62(+3.89%) |
Feb 09, 2015 | 16.25 | 16.69 | 16.02 | 16.04 | 182,769 | -0.37(-2.26%) |
Feb 06, 2015 | 17.37 | 17.54 | 16.18 | 16.41 | 425,265 | -1.05(-6.03%) |
Feb 05, 2015 | 15.12 | 18.95 | 15.12 | 17.46 | 1,075,778 | +2.73(+18.54%) |
Feb 04, 2015 | 14.39 | 14.83 | 14.39 | 14.73 | 139,579 | +0.26(+1.82%) |
Feb 03, 2015 | 14.60 | 14.86 | 14.36 | 14.47 | 111,903 | -0.07(-0.47%) |
Feb 02, 2015 | 14.31 | 14.60 | 14.10 | 14.54 | 213,505 | +0.24(+1.71%) |
Jan 30, 2015 | 14.49 | 14.57 | 14.08 | 14.29 | 199,639 | -0.34(-2.33%) |
Jan 29, 2015 | 14.29 | 14.63 | 14.18 | 14.63 | 87,146 | +0.27(+1.90%) |
Jan 28, 2015 | 14.32 | 14.56 | 13.98 | 14.36 | 289,735 | +0.06(+0.41%) |
Jan 27, 2015 | 14.09 | 14.54 | 14.09 | 14.30 | 94,295 | +0.01(+0.07%) |
Jan 26, 2015 | 14.32 | 14.45 | 14.01 | 14.29 | 169,551 | -0.08(-0.54%) |
Jan 23, 2015 | 14.71 | 14.98 | 14.24 | 14.37 | 198,576 | -0.26(-1.80%) |
Jan 22, 2015 | 14.20 | 14.73 | 14.13 | 14.63 | 433,863 | +0.51(+3.59%) |
Jan 21, 2015 | 14.28 | 14.33 | 13.98 | 14.13 | 134,670 | -0.20(-1.36%) |
Jan 20, 2015 | 14.58 | 14.64 | 14.12 | 14.32 | 144,633 | -0.31(-2.13%) |
Jan 16, 2015 | 14.63 | 14.95 | 14.60 | 14.63 | 171,510 | -0.09(-0.60%) |
Jan 15, 2015 | 15.36 | 15.39 | 14.72 | 14.72 | 114,770 | -0.63(-4.13%) |
Jan 14, 2015 | 15.45 | 15.63 | 15.22 | 15.35 | 95,934 | -0.29(-1.87%) |
Jan 13, 2015 | 15.85 | 16.19 | 15.44 | 15.65 | 95,274 | -0.08(-0.50%) |
Jan 12, 2015 | 15.69 | 15.84 | 15.51 | 15.73 | 118,780 | +0.02(+0.12%) |
Jan 09, 2015 | 15.91 | 16.04 | 15.62 | 15.71 | 101,132 | -0.25(-1.59%) |
Jan 08, 2015 | 15.74 | 16.14 | 15.61 | 15.96 | 145,872 | +0.35(+2.25%) |
Jan 07, 2015 | 15.69 | 15.81 | 15.33 | 15.61 | 122,286 | -0.04(-0.25%) |
Jan 06, 2015 | 15.65 | 15.90 | 15.05 | 15.65 | 157,269 | +0.04(+0.25%) |
Jan 05, 2015 | 15.85 | 16.15 | 15.46 | 15.61 | 167,047 | -0.30(-1.90%) |
Jan 02, 2015 | 16.43 | 16.49 | 15.69 | 15.91 | 102,730 | -0.44(-2.69%) |
Dec 31, 2014 | 16.58 | 16.35 | 16.35 | 16.35 | 94,513 | -0.16(-0.99%) |
Dec 30, 2014 | 16.70 | 17.02 | 16.47 | 16.51 | 77,065 | -0.17(-0.99%) |
Dec 29, 2014 | 16.31 | 16.70 | 16.29 | 16.68 | 72,672 | +0.37(+2.27%) |
Dec 26, 2014 | 16.39 | 16.60 | 16.14 | 16.31 | 81,257 | -0.07(-0.42%) |
Dec 24, 2014 | 16.20 | 16.38 | 16.38 | 16.38 | 60,114 | +0.19(+1.20%) |
Dec 23, 2014 | 16.22 | 16.27 | 15.93 | 16.18 | 154,265 | +0.10(+0.61%) |
Dec 22, 2014 | 16.56 | 16.60 | 16.03 | 16.08 | 103,857 | -0.12(-0.72%) |
Dec 19, 2014 | 15.94 | 16.30 | 15.88 | 16.20 | 336,690 | +0.26(+1.65%) |
Dec 18, 2014 | 16.27 | 16.41 | 15.69 | 15.94 | 265,357 | -0.24(-1.51%) |
Dec 17, 2014 | 15.76 | 16.34 | 15.56 | 16.18 | 155,283 | +0.51(+3.23%) |
Dec 16, 2014 | 15.88 | 16.13 | 15.66 | 15.67 | 123,864 | -0.25(-1.59%) |
Dec 15, 2014 | 16.11 | 16.30 | 15.88 | 15.93 | 107,358 | -0.16(-0.97%) |
Dec 12, 2014 | 16.25 | 16.57 | 16.01 | 16.08 | 205,643 | -0.42(-2.54%) |
Dec 11, 2014 | 16.36 | 16.86 | 16.34 | 16.50 | 119,066 | +0.24(+1.50%) |
Dec 10, 2014 | 16.63 | 16.63 | 16.05 | 16.26 | 183,035 | -0.36(-2.17%) |
Dec 09, 2014 | 15.63 | 16.64 | 15.58 | 16.62 | 127,418 | +0.88(+5.57%) |
Dec 08, 2014 | 15.71 | 16.15 | 15.59 | 15.74 | 120,643 | +0.06(+0.37%) |
Dec 05, 2014 | 15.64 | 16.01 | 15.54 | 15.68 | 103,197 | +0.04(+0.25%) |
Dec 04, 2014 | 15.47 | 15.74 | 15.15 | 15.65 | 111,571 | +0.12(+0.75%) |
Dec 03, 2014 | 15.45 | 15.79 | 15.22 | 15.53 | 100,711 | +0.08(+0.50%) |
Dec 02, 2014 | 15.21 | 15.55 | 15.21 | 15.45 | 123,045 | +0.26(+1.73%) |
Dec 01, 2014 | 14.63 | 15.41 | 14.59 | 15.19 | 150,406 | +0.44(+2.97%) |
Nov 28, 2014 | 14.92 | 15.25 | 14.75 | 14.75 | 74,608 | -0.19(-1.24%) |
Nov 26, 2014 | 14.90 | 14.93 | 14.93 | 14.93 | 130,590 | +0.00(+0.00%) |
Nov 25, 2014 | 15.19 | 15.48 | 14.68 | 14.93 | 152,321 | -0.33(-2.17%) |
Nov 24, 2014 | 14.88 | 15.31 | 14.88 | 15.27 | 115,495 | +0.36(+2.42%) |
Nov 21, 2014 | 15.38 | 15.45 | 14.84 | 14.90 | 100,136 | -0.20(-1.35%) |
Nov 20, 2014 | 14.62 | 15.14 | 14.54 | 15.11 | 108,323 | +0.44(+2.99%) |
Nov 19, 2014 | 15.25 | 15.25 | 14.62 | 14.67 | 154,122 | -0.62(-4.08%) |
Nov 18, 2014 | 15.31 | 15.50 | 14.97 | 15.29 | 194,359 | +0.08(+0.51%) |
Nov 17, 2014 | 15.98 | 16.08 | 15.15 | 15.22 | 100,152 | -0.81(-5.05%) |
Nov 14, 2014 | 15.62 | 16.13 | 15.49 | 16.03 | 136,501 | +0.44(+2.81%) |
Nov 13, 2014 | 16.18 | 16.18 | 15.48 | 15.59 | 133,977 | -0.53(-3.27%) |
Nov 12, 2014 | 15.55 | 16.15 | 15.55 | 16.11 | 126,452 | +0.45(+2.86%) |
Nov 11, 2014 | 15.71 | 15.93 | 15.34 | 15.66 | 152,764 | -0.11(-0.68%) |
Nov 10, 2014 | 15.37 | 15.81 | 15.24 | 15.77 | 117,655 | +0.37(+2.41%) |
Nov 07, 2014 | 15.90 | 15.90 | 15.16 | 15.40 | 153,964 | -0.56(-3.48%) |
Nov 06, 2014 | 15.56 | 16.01 | 15.48 | 15.96 | 131,131 | +0.41(+2.63%) |
Nov 05, 2014 | 15.72 | 15.89 | 15.47 | 15.55 | 94,674 | -0.10(-0.62%) |
Nov 04, 2014 | 15.17 | 15.72 | 15.17 | 15.65 | 160,057 | +0.39(+2.56%) |
Nov 03, 2014 | 15.35 | 15.35 | 15.06 | 15.26 | 221,139 | -0.06(-0.38%) |
Oct 31, 2014 | 15.69 | 15.76 | 15.20 | 15.31 | 372,714 | +0.01(+0.06%) |
Oct 30, 2014 | 15.00 | 15.75 | 14.97 | 15.30 | 209,017 | +0.29(+1.95%) |
Oct 29, 2014 | 15.14 | 15.35 | 14.58 | 15.01 | 209,472 | -0.11(-0.71%) |
Oct 28, 2014 | 14.89 | 15.25 | 14.79 | 15.12 | 305,472 | +0.27(+1.84%) |
Oct 27, 2014 | 14.48 | 15.26 | 14.66 | 14.85 | 244,112 | +0.19(+1.26%) |
Oct 24, 2014 | 13.89 | 15.23 | 13.69 | 14.66 | 452,143 | +1.85(+14.46%) |
Oct 23, 2014 | 12.31 | 13.60 | 11.89 | 12.81 | 310,136 | +0.18(+1.39%) |
Oct 22, 2014 | 12.69 | 12.84 | 12.57 | 12.63 | 115,452 | -0.02(-0.15%) |
Oct 21, 2014 | 12.60 | 12.71 | 12.46 | 12.65 | 86,460 | +0.08(+0.62%) |
Oct 20, 2014 | 12.29 | 12.57 | 12.26 | 12.57 | 157,880 | +0.29(+2.38%) |
Oct 17, 2014 | 12.85 | 12.85 | 12.26 | 12.28 | 202,030 | -0.37(-2.93%) |
Oct 16, 2014 | 12.91 | 13.16 | 12.64 | 12.65 | 216,761 | -0.41(-3.13%) |
Oct 15, 2014 | 12.73 | 13.19 | 12.72 | 13.06 | 168,126 | +0.20(+1.59%) |
Oct 14, 2014 | 13.09 | 13.35 | 12.79 | 12.86 | 193,332 | -0.17(-1.27%) |
Oct 13, 2014 | 12.23 | 13.16 | 12.22 | 13.02 | 188,171 | +0.79(+6.45%) |
Oct 10, 2014 | 12.10 | 12.81 | 12.09 | 12.23 | 235,963 | +0.07(+0.56%) |
Oct 09, 2014 | 12.44 | 12.52 | 12.05 | 12.17 | 178,614 | -0.31(-2.50%) |
Oct 08, 2014 | 12.14 | 12.53 | 12.06 | 12.48 | 182,217 | +0.36(+2.98%) |
Oct 07, 2014 | 12.21 | 12.40 | 12.05 | 12.12 | 177,262 | -0.15(-1.19%) |
Oct 06, 2014 | 11.94 | 12.38 | 11.94 | 12.26 | 118,789 | +0.31(+2.61%) |
Oct 03, 2014 | 12.37 | 12.37 | 11.84 | 11.95 | 102,255 | -0.09(-0.73%) |
Oct 02, 2014 | 11.61 | 12.05 | 11.55 | 12.04 | 185,727 | +0.41(+3.52%) |
Oct 01, 2014 | 11.46 | 11.78 | 11.36 | 11.63 | 188,478 | +0.12(+1.02%) |
Sep 30, 2014 | 11.93 | 11.99 | 11.49 | 11.51 | 336,590 | -0.46(-3.81%) |
Sep 29, 2014 | 12.01 | 12.08 | 11.91 | 11.97 | 138,735 | -0.21(-1.76%) |
Sep 26, 2014 | 11.99 | 12.19 | 11.82 | 12.18 | 170,993 | +0.19(+1.62%) |
Sep 25, 2014 | 12.21 | 12.31 | 11.77 | 11.99 | 150,556 | -0.27(-2.22%) |
Sep 24, 2014 | 12.33 | 12.37 | 12.16 | 12.26 | 129,246 | -0.07(-0.55%) |
Sep 23, 2014 | 12.58 | 12.65 | 12.28 | 12.33 | 195,360 | -0.34(-2.69%) |
Sep 22, 2014 | 12.63 | 12.72 | 12.56 | 12.67 | 123,180 | -0.02(-0.15%) |
Sep 19, 2014 | 12.66 | 12.81 | 12.61 | 12.69 | 201,123 | +0.04(+0.31%) |
Sep 18, 2014 | 12.61 | 12.74 | 12.54 | 12.65 | 144,601 | +0.07(+0.54%) |
Sep 17, 2014 | 12.66 | 12.73 | 12.49 | 12.58 | 125,183 | -0.06(-0.46%) |
Sep 16, 2014 | 12.64 | 12.70 | 12.40 | 12.64 | 117,310 | -0.01(-0.08%) |
Sep 15, 2014 | 13.00 | 13.01 | 12.62 | 12.65 | 157,939 | -0.34(-2.62%) |
Sep 12, 2014 | 13.24 | 13.32 | 12.84 | 12.99 | 178,147 | -0.29(-2.20%) |
Sep 11, 2014 | 13.10 | 13.34 | 13.10 | 13.28 | 82,096 | +0.08(+0.59%) |
Sep 10, 2014 | 13.32 | 13.38 | 13.13 | 13.20 | 114,113 | -0.08(-0.59%) |
Sep 09, 2014 | 13.70 | 13.76 | 13.26 | 13.28 | 95,782 | -0.41(-2.99%) |
Sep 08, 2014 | 13.47 | 13.73 | 13.46 | 13.69 | 94,192 | +0.25(+1.88%) |
Sep 05, 2014 | 13.62 | 13.70 | 13.25 | 13.44 | 170,770 | -0.25(-1.85%) |
Sep 04, 2014 | 13.95 | 14.08 | 13.64 | 13.69 | 193,355 | -0.20(-1.47%) |
Sep 03, 2014 | 14.67 | 14.69 | 13.85 | 13.90 | 273,064 | -0.69(-4.74%) |
Sep 02, 2014 | 14.95 | 15.00 | 14.54 | 14.59 | 196,048 | -0.35(-2.35%) |
Aug 29, 2014 | 14.56 | 14.94 | 14.94 | 14.94 | 119,222 | +0.36(+2.47%) |
Aug 28, 2014 | 14.82 | 14.90 | 14.53 | 14.58 | 146,704 | -0.28(-1.90%) |
Aug 27, 2014 | 14.88 | 14.89 | 14.78 | 14.86 | 96,379 | -0.04(-0.26%) |
Aug 26, 2014 | 14.81 | 14.93 | 14.80 | 14.90 | 158,789 | +0.12(+0.79%) |
Aug 25, 2014 | 14.95 | 15.00 | 14.68 | 14.78 | 180,770 | -0.14(-0.91%) |
Aug 22, 2014 | 15.13 | 15.13 | 14.75 | 14.92 | 150,120 | -0.22(-1.48%) |
Aug 21, 2014 | 15.41 | 15.50 | 14.76 | 15.14 | 151,573 | -0.20(-1.33%) |
Aug 20, 2014 | 15.68 | 15.88 | 15.08 | 15.35 | 135,343 | -0.51(-3.19%) |
Aug 19, 2014 | 15.37 | 15.88 | 15.29 | 15.85 | 176,401 | +0.55(+3.56%) |
Aug 18, 2014 | 15.08 | 15.46 | 15.08 | 15.31 | 101,908 | +0.37(+2.48%) |
Aug 15, 2014 | 15.13 | 15.21 | 14.69 | 14.94 | 121,967 | +0.01(+0.06%) |
Aug 14, 2014 | 15.15 | 15.15 | 14.89 | 14.93 | 69,958 | -0.24(-1.60%) |
Aug 13, 2014 | 14.70 | 15.29 | 14.68 | 15.17 | 166,202 | +0.49(+3.32%) |
Aug 12, 2014 | 14.66 | 14.85 | 14.43 | 14.69 | 138,783 | -0.08(-0.53%) |
Aug 11, 2014 | 14.54 | 14.83 | 14.31 | 14.76 | 145,793 | +0.35(+2.43%) |
Aug 08, 2014 | 14.26 | 14.39 | 14.15 | 14.41 | 129,442 | +0.15(+1.02%) |
Aug 07, 2014 | 14.61 | 14.70 | 14.16 | 14.27 | 87,326 | -0.32(-2.20%) |
Aug 06, 2014 | 14.23 | 14.63 | 14.23 | 14.59 | 163,294 | +0.30(+2.11%) |
Aug 05, 2014 | 14.17 | 14.39 | 14.07 | 14.29 | 127,092 | +0.14(+0.96%) |
Aug 04, 2014 | 14.32 | 14.32 | 13.78 | 14.15 | 261,427 | -0.14(-0.95%) |
Aug 01, 2014 | 14.58 | 14.79 | 14.15 | 14.29 | 245,225 | -0.29(-2.00%) |
Jul 31, 2014 | 14.74 | 14.80 | 14.55 | 14.58 | 299,422 | -0.37(-2.48%) |
Jul 30, 2014 | 14.57 | 15.10 | 14.56 | 14.95 | 375,589 | +0.70(+4.92%) |
Jul 29, 2014 | 14.59 | 14.59 | 14.18 | 14.25 | 332,936 | -0.37(-2.53%) |
Jul 28, 2014 | 14.60 | 14.67 | 14.30 | 14.62 | 397,493 | +0.01(+0.07%) |
Jul 25, 2014 | 14.30 | 14.62 | 14.08 | 14.61 | 522,813 | +0.04(+0.27%) |
Jul 24, 2014 | 16.81 | 16.88 | 14.13 | 14.57 | 957,601 | -2.55(-14.90%) |
Jul 23, 2014 | 17.46 | 17.46 | 16.93 | 17.12 | 227,195 | -0.38(-2.17%) |
Jul 22, 2014 | 17.37 | 17.78 | 17.29 | 17.50 | 299,710 | +0.19(+1.13%) |
Jul 21, 2014 | 17.43 | 17.43 | 17.08 | 17.30 | 153,041 | -0.22(-1.28%) |
Jul 18, 2014 | 17.06 | 17.57 | 16.97 | 17.53 | 310,365 | +0.41(+2.39%) |
Jul 17, 2014 | 17.21 | 17.34 | 17.05 | 17.12 | 344,126 | -0.23(-1.35%) |
Jul 16, 2014 | 17.40 | 17.48 | 17.25 | 17.35 | 231,807 | -0.02(-0.11%) |
Jul 15, 2014 | 17.55 | 17.55 | 17.10 | 17.37 | 176,395 | -0.17(-0.94%) |
Jul 14, 2014 | 17.67 | 17.71 | 17.48 | 17.54 | 205,387 | +0.03(+0.17%) |
Jul 11, 2014 | 17.47 | 17.54 | 17.17 | 17.51 | 128,430 | -0.02(-0.11%) |
Jul 10, 2014 | 17.04 | 17.59 | 17.04 | 17.53 | 223,210 | +0.12(+0.67%) |
Jul 09, 2014 | 17.56 | 17.64 | 17.25 | 17.41 | 240,919 | -0.05(-0.28%) |
Jul 08, 2014 | 17.66 | 17.69 | 17.26 | 17.46 | 226,861 | -0.18(-0.99%) |
Jul 07, 2014 | 18.19 | 18.19 | 17.59 | 17.64 | 129,544 | -0.55(-3.05%) |
Jul 03, 2014 | 18.39 | 18.19 | 18.19 | 18.19 | 56,479 | -0.10(-0.53%) |
Jul 02, 2014 | 18.20 | 18.41 | 18.04 | 18.29 | 241,261 | +0.06(+0.32%) |