Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 11.32 | 11.49 | 10.60 | 10.75 | 199,206 | -0.62(-5.45%) |
Apr 29, 2015 | 11.58 | 11.76 | 11.27 | 11.37 | 136,137 | -0.22(-1.90%) |
Apr 28, 2015 | 11.67 | 11.74 | 11.04 | 11.59 | 123,104 | -0.03(-0.26%) |
Apr 27, 2015 | 12.80 | 12.94 | 11.26 | 11.62 | 371,825 | -1.09(-8.58%) |
Apr 24, 2015 | 12.89 | 12.99 | 12.08 | 12.71 | 201,238 | -0.15(-1.17%) |
Apr 23, 2015 | 13.00 | 13.15 | 12.69 | 12.86 | 227,142 | -0.12(-0.92%) |
Apr 22, 2015 | 12.90 | 13.32 | 12.43 | 12.98 | 286,834 | +0.15(+1.17%) |
Apr 21, 2015 | 12.01 | 12.98 | 11.99 | 12.83 | 573,868 | +0.90(+7.54%) |
Apr 20, 2015 | 11.95 | 12.04 | 11.68 | 11.93 | 284,382 | +0.03(+0.25%) |
Apr 17, 2015 | 11.83 | 12.00 | 11.60 | 11.90 | 268,802 | +0.01(+0.08%) |
Apr 16, 2015 | 11.97 | 12.16 | 11.75 | 11.89 | 144,563 | -0.05(-0.42%) |
Apr 15, 2015 | 12.04 | 12.30 | 11.51 | 11.94 | 312,715 | -0.02(-0.17%) |
Apr 14, 2015 | 11.15 | 12.43 | 11.01 | 11.96 | 1,653,293 | +1.01(+9.22%) |
Apr 13, 2015 | 11.00 | 11.00 | 10.85 | 10.95 | 186,131 | +0.02(+0.18%) |
Apr 10, 2015 | 10.75 | 11.00 | 10.61 | 10.93 | 357,348 | +0.27(+2.53%) |
Apr 09, 2015 | 10.98 | 10.99 | 10.53 | 10.66 | 93,662 | -0.25(-2.29%) |
Apr 08, 2015 | 10.42 | 11.05 | 10.42 | 10.91 | 148,085 | +0.11(+1.02%) |
Apr 07, 2015 | 10.40 | 11.26 | 10.11 | 10.80 | 349,075 | +0.43(+4.15%) |
Apr 06, 2015 | 10.03 | 10.40 | 9.820 | 10.37 | 189,829 | +0.33(+3.29%) |
Apr 02, 2015 | 10.20 | 10.04 | 10.04 | 10.04 | 88,700 | -0.07(-0.69%) |
Apr 01, 2015 | 9.900 | 10.14 | 9.750 | 10.11 | 116,128 | +0.06(+0.60%) |
Mar 31, 2015 | 10.20 | 10.37 | 9.900 | 10.05 | 121,470 | -0.20(-1.95%) |
Mar 30, 2015 | 10.22 | 10.36 | 10.04 | 10.25 | 118,086 | +0.12(+1.18%) |
Mar 27, 2015 | 10.00 | 10.36 | 9.541 | 10.13 | 374,100 | +0.83(+8.92%) |
Mar 26, 2015 | 9.500 | 9.560 | 9.500 | 9.300 | 149,341 | -0.29(-3.02%) |
Mar 25, 2015 | 10.15 | 10.23 | 9.420 | 9.590 | 168,905 | -0.53(-5.24%) |
Mar 24, 2015 | 10.25 | 10.74 | 10.08 | 10.12 | 98,812 | -0.27(-2.60%) |
Mar 23, 2015 | 10.50 | 10.53 | 10.00 | 10.39 | 150,015 | -0.10(-0.95%) |
Mar 20, 2015 | 10.70 | 10.85 | 10.36 | 10.49 | 197,450 | -0.14(-1.32%) |
Mar 19, 2015 | 10.25 | 10.88 | 10.23 | 10.63 | 251,391 | +0.45(+4.42%) |
Mar 18, 2015 | 9.650 | 10.61 | 9.650 | 10.18 | 230,297 | +0.57(+5.93%) |
Mar 17, 2015 | 9.500 | 9.710 | 9.500 | 9.610 | 42,128 | +0.06(+0.63%) |
Mar 16, 2015 | 9.890 | 10.00 | 9.500 | 9.550 | 84,235 | -0.26(-2.65%) |
Mar 13, 2015 | 10.03 | 10.19 | 9.750 | 9.810 | 58,925 | -0.22(-2.19%) |
Mar 12, 2015 | 9.860 | 10.13 | 9.860 | 10.03 | 78,857 | +0.16(+1.62%) |
Mar 11, 2015 | 9.850 | 10.04 | 9.600 | 9.870 | 113,499 | +0.00(+0.00%) |
Mar 10, 2015 | 10.07 | 10.13 | 9.770 | 9.870 | 77,426 | -0.24(-2.37%) |
Mar 09, 2015 | 10.31 | 10.35 | 9.750 | 10.11 | 103,381 | -0.22(-2.13%) |
Mar 06, 2015 | 10.49 | 10.59 | 10.22 | 10.33 | 65,441 | -0.23(-2.18%) |
Mar 05, 2015 | 10.42 | 10.63 | 10.32 | 10.56 | 132,853 | +0.18(+1.73%) |
Mar 04, 2015 | 10.54 | 10.50 | 10.27 | 10.38 | 115,883 | -0.12(-1.14%) |
Mar 03, 2015 | 10.03 | 10.57 | 10.00 | 10.50 | 121,415 | +0.50(+5.00%) |
Mar 02, 2015 | 10.11 | 10.36 | 9.890 | 10.00 | 147,166 | -0.25(-2.44%) |
Feb 27, 2015 | 10.21 | 10.35 | 10.07 | 10.25 | 54,875 | +0.09(+0.89%) |
Feb 26, 2015 | 10.20 | 10.40 | 9.960 | 10.16 | 222,808 | -0.09(-0.88%) |
Feb 25, 2015 | 10.75 | 10.82 | 10.22 | 10.25 | 204,357 | -0.47(-4.38%) |
Feb 24, 2015 | 10.76 | 10.89 | 10.64 | 10.72 | 80,911 | -0.07(-0.65%) |
Feb 23, 2015 | 10.87 | 10.91 | 10.74 | 10.79 | 62,539 | -0.12(-1.10%) |
Feb 20, 2015 | 10.88 | 10.95 | 10.66 | 10.91 | 59,860 | +0.07(+0.65%) |
Feb 19, 2015 | 10.79 | 10.98 | 10.64 | 10.84 | 70,288 | -0.03(-0.28%) |
Feb 18, 2015 | 10.80 | 10.97 | 10.59 | 10.87 | 132,996 | -0.13(-1.18%) |
Feb 17, 2015 | 10.94 | 11.04 | 10.85 | 11.00 | 138,705 | +0.04(+0.36%) |
Feb 13, 2015 | 10.97 | 10.96 | 10.96 | 10.96 | 91,300 | -0.03(-0.27%) |
Feb 12, 2015 | 11.10 | 11.10 | 10.90 | 10.99 | 126,977 | -0.03(-0.27%) |
Feb 11, 2015 | 10.92 | 11.05 | 10.73 | 11.02 | 122,797 | +0.10(+0.92%) |
Feb 10, 2015 | 11.08 | 11.08 | 10.83 | 10.92 | 89,684 | -0.04(-0.36%) |
Feb 09, 2015 | 10.90 | 11.17 | 10.86 | 10.96 | 85,868 | +0.08(+0.74%) |
Feb 06, 2015 | 10.97 | 11.07 | 10.84 | 10.88 | 58,659 | -0.12(-1.09%) |
Feb 05, 2015 | 10.73 | 11.09 | 10.71 | 11.00 | 222,218 | +0.39(+3.68%) |
Feb 04, 2015 | 10.78 | 10.90 | 10.47 | 10.61 | 112,925 | -0.18(-1.67%) |
Feb 03, 2015 | 10.84 | 10.91 | 10.47 | 10.79 | 97,835 | -0.03(-0.28%) |
Feb 02, 2015 | 10.60 | 11.04 | 10.60 | 10.82 | 130,013 | +0.03(+0.28%) |
Jan 30, 2015 | 10.84 | 11.05 | 10.69 | 10.79 | 203,625 | -0.15(-1.37%) |
Jan 29, 2015 | 10.40 | 10.97 | 10.34 | 10.94 | 77,551 | +0.52(+4.99%) |
Jan 28, 2015 | 11.01 | 11.22 | 10.34 | 10.42 | 226,587 | -0.58(-5.27%) |
Jan 27, 2015 | 10.88 | 11.05 | 10.65 | 11.00 | 125,942 | -0.03(-0.27%) |
Jan 26, 2015 | 10.89 | 11.05 | 10.63 | 11.03 | 154,043 | +0.20(+1.85%) |
Jan 23, 2015 | 10.91 | 11.04 | 10.75 | 10.83 | 169,769 | -0.11(-1.01%) |
Jan 22, 2015 | 10.55 | 11.03 | 10.27 | 10.94 | 175,400 | +0.42(+3.99%) |
Jan 21, 2015 | 10.63 | 11.00 | 10.43 | 10.52 | 139,535 | -0.19(-1.77%) |
Jan 20, 2015 | 10.69 | 10.80 | 10.34 | 10.71 | 80,705 | +0.07(+0.66%) |
Jan 16, 2015 | 10.49 | 10.68 | 10.27 | 10.64 | 97,425 | +0.14(+1.33%) |
Jan 15, 2015 | 11.08 | 11.08 | 10.26 | 10.50 | 261,922 | -0.50(-4.55%) |
Jan 14, 2015 | 10.87 | 11.05 | 10.70 | 11.00 | 234,144 | +0.15(+1.38%) |
Jan 13, 2015 | 11.00 | 11.09 | 10.65 | 10.85 | 228,163 | -0.14(-1.27%) |
Jan 12, 2015 | 11.05 | 11.09 | 10.75 | 10.99 | 234,239 | +0.04(+0.37%) |
Jan 09, 2015 | 11.02 | 11.26 | 10.61 | 10.95 | 704,102 | +0.48(+4.58%) |
Jan 08, 2015 | 10.50 | 10.68 | 10.32 | 10.47 | 96,075 | +0.04(+0.38%) |
Jan 07, 2015 | 10.50 | 10.75 | 10.11 | 10.43 | 130,508 | +0.03(+0.29%) |
Jan 06, 2015 | 10.79 | 11.11 | 9.800 | 10.40 | 327,641 | -0.32(-2.99%) |
Jan 05, 2015 | 10.72 | 10.96 | 10.40 | 10.72 | 283,510 | +0.12(+1.13%) |
Jan 02, 2015 | 10.06 | 10.79 | 9.900 | 10.60 | 404,891 | +0.63(+6.32%) |
Dec 31, 2014 | 10.05 | 9.970 | 9.970 | 9.970 | 186,800 | +0.02(+0.20%) |
Dec 30, 2014 | 10.00 | 10.05 | 9.910 | 9.950 | 137,312 | +0.00(+0.00%) |
Dec 29, 2014 | 9.800 | 10.09 | 9.790 | 9.950 | 138,306 | +0.03(+0.30%) |
Dec 26, 2014 | 9.850 | 9.980 | 9.720 | 9.920 | 65,602 | +0.14(+1.43%) |
Dec 24, 2014 | 9.820 | 9.780 | 9.780 | 9.780 | 28,900 | +0.02(+0.20%) |
Dec 23, 2014 | 9.980 | 9.990 | 9.600 | 9.760 | 111,760 | -0.23(-2.30%) |
Dec 22, 2014 | 9.990 | 10.05 | 9.820 | 9.990 | 113,745 | -0.01(-0.10%) |
Dec 19, 2014 | 9.890 | 10.00 | 9.680 | 10.00 | 616,747 | +0.10(+1.01%) |
Dec 18, 2014 | 10.00 | 10.09 | 9.680 | 9.900 | 182,059 | -0.07(-0.70%) |
Dec 17, 2014 | 9.700 | 10.42 | 9.690 | 9.970 | 108,967 | +0.43(+4.51%) |
Dec 16, 2014 | 9.750 | 9.750 | 9.340 | 9.540 | 47,227 | -0.19(-1.95%) |
Dec 15, 2014 | 9.940 | 9.970 | 9.630 | 9.730 | 75,997 | -0.21(-2.11%) |
Dec 12, 2014 | 9.950 | 10.07 | 9.760 | 9.940 | 53,440 | -0.06(-0.60%) |
Dec 11, 2014 | 10.03 | 10.09 | 9.910 | 10.00 | 127,361 | -0.01(-0.10%) |
Dec 10, 2014 | 9.980 | 10.09 | 9.318 | 10.01 | 61,694 | +0.03(+0.30%) |
Dec 09, 2014 | 10.00 | 10.18 | 9.820 | 9.980 | 275,942 | +0.13(+1.32%) |
Dec 08, 2014 | 10.01 | 10.01 | 9.590 | 9.850 | 74,333 | -0.14(-1.40%) |
Dec 05, 2014 | 9.480 | 10.25 | 9.480 | 9.990 | 243,911 | +0.57(+6.05%) |
Dec 04, 2014 | 9.360 | 9.450 | 9.290 | 9.420 | 62,010 | +0.09(+0.96%) |
Dec 03, 2014 | 9.300 | 9.470 | 9.260 | 9.330 | 35,604 | +0.04(+0.43%) |
Dec 02, 2014 | 8.970 | 9.445 | 8.920 | 9.290 | 63,373 | +0.55(+6.29%) |
Dec 01, 2014 | 9.020 | 9.200 | 8.620 | 8.740 | 64,981 | -0.50(-5.41%) |
Nov 28, 2014 | 9.430 | 9.480 | 9.240 | 9.240 | 17,732 | -0.18(-1.91%) |
Nov 26, 2014 | 9.360 | 9.420 | 9.420 | 9.420 | 57,400 | +0.03(+0.32%) |
Nov 25, 2014 | 9.400 | 9.500 | 9.210 | 9.390 | 102,428 | +0.01(+0.11%) |
Nov 24, 2014 | 9.000 | 9.410 | 9.000 | 9.380 | 180,135 | +0.43(+4.75%) |
Nov 21, 2014 | 9.090 | 9.090 | 8.920 | 8.955 | 100,862 | -0.06(-0.72%) |
Nov 20, 2014 | 8.900 | 9.190 | 8.800 | 9.020 | 74,525 | +0.13(+1.46%) |
Nov 19, 2014 | 9.160 | 9.160 | 8.800 | 8.890 | 189,651 | -0.23(-2.52%) |
Nov 18, 2014 | 8.940 | 9.130 | 8.910 | 9.120 | 132,689 | +0.26(+2.93%) |
Nov 17, 2014 | 8.300 | 8.950 | 8.250 | 8.860 | 191,086 | +0.46(+5.48%) |
Nov 14, 2014 | 8.020 | 8.470 | 7.990 | 8.400 | 102,304 | +0.34(+4.22%) |
Nov 13, 2014 | 8.050 | 8.224 | 7.990 | 8.060 | 137,930 | -0.02(-0.25%) |
Nov 12, 2014 | 8.460 | 8.460 | 7.825 | 8.080 | 190,392 | -0.40(-4.72%) |
Nov 11, 2014 | 8.690 | 8.900 | 8.340 | 8.480 | 62,983 | -0.27(-3.09%) |
Nov 10, 2014 | 8.720 | 8.850 | 8.550 | 8.750 | 40,304 | +0.09(+1.04%) |
Nov 07, 2014 | 8.570 | 8.750 | 8.570 | 8.660 | 37,974 | +0.05(+0.58%) |
Nov 06, 2014 | 8.750 | 8.800 | 8.520 | 8.610 | 89,723 | -0.18(-2.05%) |
Nov 05, 2014 | 9.140 | 9.140 | 8.760 | 8.790 | 46,868 | -0.25(-2.77%) |
Nov 04, 2014 | 8.880 | 9.150 | 8.565 | 9.040 | 92,315 | +0.16(+1.80%) |
Nov 03, 2014 | 9.020 | 9.070 | 8.600 | 8.880 | 76,625 | -0.13(-1.44%) |
Oct 31, 2014 | 9.330 | 9.550 | 8.950 | 9.010 | 96,987 | -0.18(-1.96%) |
Oct 30, 2014 | 9.200 | 9.730 | 8.800 | 9.190 | 275,569 | -0.01(-0.11%) |
Oct 29, 2014 | 10.26 | 10.57 | 8.760 | 9.200 | 1,463,410 | +0.55(+6.36%) |
Oct 28, 2014 | 8.090 | 8.762 | 8.090 | 8.650 | 44,470 | +0.58(+7.19%) |
Oct 27, 2014 | 7.970 | 8.170 | 7.760 | 8.070 | 28,077 | -0.09(-1.10%) |
Oct 24, 2014 | 8.200 | 8.200 | 7.870 | 8.160 | 57,523 | -0.02(-0.24%) |
Oct 23, 2014 | 7.810 | 8.250 | 7.760 | 8.180 | 41,148 | +0.42(+5.41%) |
Oct 22, 2014 | 8.050 | 8.110 | 7.580 | 7.760 | 70,705 | -0.28(-3.48%) |
Oct 21, 2014 | 8.320 | 8.440 | 7.920 | 8.040 | 55,909 | -0.16(-1.95%) |
Oct 20, 2014 | 8.120 | 8.510 | 8.115 | 8.200 | 23,090 | +0.17(+2.12%) |
Oct 17, 2014 | 8.500 | 8.540 | 7.910 | 8.030 | 51,181 | -0.32(-3.83%) |
Oct 16, 2014 | 8.270 | 8.600 | 8.128 | 8.350 | 81,164 | -0.02(-0.24%) |
Oct 15, 2014 | 8.060 | 8.410 | 7.960 | 8.370 | 47,289 | +0.21(+2.57%) |
Oct 14, 2014 | 8.060 | 8.220 | 7.930 | 8.160 | 27,666 | +0.19(+2.38%) |
Oct 13, 2014 | 7.960 | 8.135 | 7.530 | 7.970 | 34,424 | +0.05(+0.63%) |
Oct 10, 2014 | 7.830 | 8.230 | 7.800 | 7.920 | 39,679 | +0.04(+0.51%) |
Oct 09, 2014 | 7.860 | 8.010 | 7.620 | 7.880 | 108,186 | +0.06(+0.77%) |
Oct 08, 2014 | 7.920 | 7.920 | 7.530 | 7.820 | 143,130 | -0.10(-1.26%) |
Oct 07, 2014 | 7.970 | 8.070 | 7.830 | 7.920 | 103,207 | -0.11(-1.37%) |
Oct 06, 2014 | 8.310 | 8.310 | 7.920 | 8.030 | 63,686 | -0.23(-2.78%) |
Oct 03, 2014 | 8.340 | 8.360 | 8.230 | 8.260 | 49,803 | +0.02(+0.24%) |
Oct 02, 2014 | 8.100 | 8.492 | 7.900 | 8.240 | 54,462 | +0.14(+1.73%) |
Oct 01, 2014 | 8.550 | 8.550 | 7.935 | 8.100 | 79,056 | -0.29(-3.46%) |
Sep 30, 2014 | 8.490 | 8.710 | 8.210 | 8.390 | 168,141 | -0.12(-1.41%) |
Sep 29, 2014 | 8.300 | 8.600 | 8.100 | 8.510 | 116,394 | +0.10(+1.19%) |
Sep 26, 2014 | 8.280 | 8.450 | 8.150 | 8.410 | 139,369 | +0.14(+1.69%) |
Sep 25, 2014 | 8.290 | 8.440 | 7.810 | 8.270 | 122,908 | -0.13(-1.55%) |
Sep 24, 2014 | 8.390 | 8.520 | 8.040 | 8.400 | 225,229 | +0.05(+0.60%) |
Sep 23, 2014 | 8.360 | 8.600 | 8.250 | 8.350 | 80,525 | -0.01(-0.12%) |
Sep 22, 2014 | 8.940 | 8.940 | 8.100 | 8.360 | 114,494 | -0.62(-6.90%) |
Sep 19, 2014 | 9.920 | 10.09 | 9.010 | 8.980 | 210,199 | -0.95(-9.57%) |
Sep 18, 2014 | 10.12 | 10.20 | 9.890 | 9.930 | 32,830 | -0.14(-1.39%) |
Sep 17, 2014 | 10.05 | 10.38 | 10.00 | 10.07 | 53,063 | +0.06(+0.60%) |
Sep 16, 2014 | 9.870 | 10.12 | 9.870 | 10.01 | 78,969 | +0.11(+1.11%) |
Sep 15, 2014 | 10.11 | 10.28 | 9.750 | 9.900 | 54,260 | -0.17(-1.69%) |
Sep 12, 2014 | 10.28 | 10.38 | 10.07 | 10.07 | 40,799 | -0.25(-2.42%) |
Sep 11, 2014 | 10.22 | 10.59 | 10.14 | 10.32 | 128,214 | +0.19(+1.88%) |
Sep 10, 2014 | 10.15 | 10.24 | 10.08 | 10.13 | 32,662 | -0.05(-0.49%) |
Sep 09, 2014 | 10.15 | 10.19 | 10.02 | 10.18 | 29,241 | -0.03(-0.29%) |
Sep 08, 2014 | 10.00 | 10.31 | 10.00 | 10.21 | 135,559 | +0.23(+2.30%) |
Sep 05, 2014 | 10.00 | 10.05 | 9.665 | 9.980 | 75,835 | -0.02(-0.20%) |
Sep 04, 2014 | 10.29 | 10.29 | 9.910 | 10.00 | 55,588 | -0.28(-2.72%) |
Sep 03, 2014 | 10.46 | 10.46 | 10.20 | 10.28 | 87,560 | -0.14(-1.34%) |
Sep 02, 2014 | 10.30 | 10.45 | 10.30 | 10.42 | 83,765 | +0.20(+1.96%) |
Aug 29, 2014 | 10.15 | 10.22 | 10.22 | 10.22 | 50,000 | +0.07(+0.69%) |
Aug 28, 2014 | 10.04 | 10.26 | 10.00 | 10.15 | 67,838 | +0.09(+0.89%) |
Aug 27, 2014 | 10.26 | 10.26 | 9.985 | 10.06 | 103,908 | -0.19(-1.85%) |
Aug 26, 2014 | 10.15 | 10.41 | 10.15 | 10.25 | 78,525 | +0.08(+0.79%) |
Aug 25, 2014 | 10.04 | 10.46 | 9.975 | 10.17 | 145,384 | +0.17(+1.70%) |
Aug 22, 2014 | 9.990 | 10.03 | 9.870 | 10.00 | 42,382 | -0.05(-0.50%) |
Aug 21, 2014 | 10.10 | 10.10 | 9.850 | 10.05 | 71,428 | -0.10(-0.99%) |
Aug 20, 2014 | 10.00 | 10.19 | 10.00 | 10.15 | 54,886 | +0.13(+1.30%) |
Aug 19, 2014 | 10.20 | 10.20 | 10.00 | 10.02 | 54,614 | -0.21(-2.05%) |
Aug 18, 2014 | 10.22 | 10.39 | 10.08 | 10.23 | 66,598 | +0.10(+0.99%) |
Aug 15, 2014 | 10.37 | 10.37 | 9.790 | 10.13 | 85,170 | -0.15(-1.46%) |
Aug 14, 2014 | 10.15 | 10.55 | 10.13 | 10.28 | 54,574 | +0.13(+1.28%) |
Aug 13, 2014 | 10.26 | 10.36 | 9.880 | 10.15 | 51,202 | -0.10(-0.98%) |
Aug 12, 2014 | 10.45 | 10.50 | 9.648 | 10.25 | 291,787 | -0.22(-2.10%) |
Aug 11, 2014 | 11.35 | 11.35 | 10.40 | 10.47 | 112,549 | -0.87(-7.67%) |
Aug 08, 2014 | 11.24 | 11.80 | 10.71 | 11.34 | 192,999 | +0.54(+5.00%) |
Aug 07, 2014 | 11.42 | 11.46 | 10.60 | 10.80 | 71,590 | -0.75(-6.49%) |
Aug 06, 2014 | 11.70 | 11.79 | 11.19 | 11.55 | 75,313 | -0.19(-1.62%) |
Aug 05, 2014 | 11.50 | 11.89 | 11.21 | 11.74 | 100,529 | +0.24(+2.09%) |
Aug 04, 2014 | 12.04 | 12.20 | 11.46 | 11.50 | 116,461 | -0.41(-3.44%) |
Aug 01, 2014 | 12.30 | 12.65 | 11.70 | 11.91 | 73,371 | -0.84(-6.59%) |
Jul 31, 2014 | 12.61 | 13.00 | 12.44 | 12.75 | 149,018 | +0.18(+1.43%) |
Jul 30, 2014 | 13.29 | 13.38 | 12.28 | 12.57 | 247,740 | -1.15(-8.38%) |
Jul 29, 2014 | 13.52 | 13.75 | 13.50 | 13.72 | 28,273 | +0.20(+1.48%) |
Jul 28, 2014 | 13.53 | 13.74 | 13.67 | 13.52 | 26,623 | -0.15(-1.10%) |
Jul 25, 2014 | 13.28 | 13.96 | 13.25 | 13.67 | 34,032 | +0.26(+1.94%) |
Jul 24, 2014 | 13.58 | 13.82 | 13.16 | 13.41 | 39,625 | -0.19(-1.40%) |
Jul 23, 2014 | 13.53 | 13.68 | 13.43 | 13.60 | 79,636 | +0.12(+0.89%) |
Jul 22, 2014 | 13.57 | 13.89 | 13.13 | 13.48 | 47,250 | -0.02(-0.15%) |
Jul 21, 2014 | 13.50 | 13.79 | 13.35 | 13.50 | 121,192 | -0.01(-0.07%) |
Jul 18, 2014 | 13.13 | 13.90 | 13.13 | 13.51 | 63,833 | +0.45(+3.45%) |
Jul 17, 2014 | 12.99 | 13.48 | 12.82 | 13.06 | 40,995 | -0.10(-0.76%) |
Jul 16, 2014 | 13.32 | 13.35 | 12.90 | 13.16 | 83,146 | -0.12(-0.90%) |
Jul 15, 2014 | 13.10 | 13.44 | 12.75 | 13.28 | 72,994 | +0.22(+1.68%) |
Jul 14, 2014 | 13.59 | 13.59 | 12.71 | 13.06 | 44,525 | -0.42(-3.12%) |
Jul 11, 2014 | 13.96 | 13.97 | 13.36 | 13.48 | 51,143 | -0.52(-3.71%) |
Jul 10, 2014 | 13.96 | 14.06 | 13.01 | 14.00 | 121,136 | -0.39(-2.71%) |
Jul 09, 2014 | 14.46 | 14.60 | 14.11 | 14.39 | 44,499 | +0.05(+0.35%) |
Jul 08, 2014 | 16.14 | 16.26 | 14.27 | 14.34 | 166,329 | -1.49(-9.41%) |
Jul 07, 2014 | 17.23 | 17.77 | 15.79 | 15.83 | 134,467 | -1.11(-6.55%) |
Jul 03, 2014 | 17.05 | 16.94 | 16.94 | 16.94 | 32,300 | -0.07(-0.41%) |
Jul 02, 2014 | 17.10 | 17.14 | 16.35 | 17.01 | 72,424 | -0.11(-0.64%) |
Jul 01, 2014 | 17.15 | 17.30 | 16.85 | 17.12 | 63,833 | +0.10(+0.59%) |
Jun 30, 2014 | 15.45 | 17.20 | 15.45 | 17.02 | 189,262 | +1.45(+9.31%) |
Jun 27, 2014 | 15.83 | 15.83 | 15.20 | 15.57 | 118,159 | -0.36(-2.26%) |
Jun 26, 2014 | 16.25 | 16.37 | 15.75 | 15.93 | 31,147 | -0.43(-2.63%) |
Jun 25, 2014 | 16.60 | 16.70 | 15.45 | 16.36 | 66,820 | -0.40(-2.39%) |
Jun 24, 2014 | 17.36 | 17.69 | 16.53 | 16.76 | 129,235 | -0.44(-2.56%) |
Jun 23, 2014 | 17.09 | 17.43 | 16.23 | 17.20 | 119,114 | -0.31(-1.77%) |
Jun 20, 2014 | 14.81 | 17.61 | 14.80 | 17.51 | 319,360 | +2.87(+19.60%) |
Jun 19, 2014 | 14.22 | 14.68 | 13.95 | 14.64 | 67,297 | +0.63(+4.50%) |
Jun 18, 2014 | 14.15 | 14.24 | 13.86 | 14.01 | 61,459 | +0.00(+0.00%) |
Jun 17, 2014 | 14.00 | 14.75 | 13.90 | 14.01 | 186,307 | -0.05(-0.36%) |
Jun 16, 2014 | 14.27 | 14.34 | 13.91 | 14.06 | 33,987 | -0.20(-1.40%) |
Jun 13, 2014 | 14.47 | 14.55 | 14.06 | 14.26 | 47,053 | -0.13(-0.90%) |
Jun 12, 2014 | 13.95 | 14.44 | 13.84 | 14.39 | 36,289 | +0.32(+2.27%) |
Jun 11, 2014 | 13.67 | 14.08 | 13.67 | 14.07 | 36,749 | +0.20(+1.44%) |
Jun 10, 2014 | 13.97 | 13.97 | 13.54 | 13.87 | 38,827 | +0.01(+0.07%) |
Jun 06, 2014 | 14.02 | 14.21 | 13.63 | 13.86 | 38,321 | -0.04(-0.29%) |
Jun 05, 2014 | 13.63 | 14.06 | 13.45 | 13.90 | 45,898 | +0.28(+2.06%) |
Jun 04, 2014 | 13.70 | 13.96 | 13.55 | 13.62 | 21,279 | -0.21(-1.52%) |
Jun 03, 2014 | 13.83 | 14.06 | 13.71 | 13.83 | 33,113 | -0.08(-0.58%) |
Jun 02, 2014 | 13.66 | 14.03 | 13.50 | 13.91 | 31,690 | +0.13(+0.94%) |
May 30, 2014 | 14.11 | 14.34 | 13.62 | 13.78 | 90,221 | -0.31(-2.20%) |
May 29, 2014 | 14.43 | 14.50 | 13.95 | 14.09 | 41,664 | -0.23(-1.61%) |
May 28, 2014 | 14.05 | 14.48 | 13.91 | 14.32 | 55,092 | +0.22(+1.56%) |
May 27, 2014 | 14.34 | 14.34 | 14.02 | 14.10 | 40,808 | -0.02(-0.14%) |
May 23, 2014 | 13.58 | 14.12 | 14.12 | 14.12 | 71,400 | +0.53(+3.90%) |
May 22, 2014 | 13.64 | 13.90 | 13.45 | 13.59 | 64,019 | -0.12(-0.88%) |
May 21, 2014 | 13.84 | 14.04 | 13.48 | 13.71 | 115,439 | -0.13(-0.94%) |
May 20, 2014 | 13.91 | 14.10 | 13.51 | 13.84 | 120,969 | -0.18(-1.28%) |
May 19, 2014 | 13.97 | 14.42 | 13.71 | 14.02 | 109,840 | -0.01(-0.07%) |
May 16, 2014 | 13.94 | 14.14 | 13.65 | 14.03 | 73,659 | +0.16(+1.15%) |
May 15, 2014 | 14.30 | 14.69 | 13.64 | 13.87 | 87,919 | +0.22(+1.61%) |
May 14, 2014 | 13.55 | 13.90 | 13.06 | 13.65 | 81,436 | +0.01(+0.07%) |
May 13, 2014 | 12.85 | 14.12 | 12.80 | 13.64 | 68,133 | +0.00(+0.00%) |
May 12, 2014 | 13.96 | 14.17 | 13.58 | 13.64 | 113,751 | -0.24(-1.73%) |
May 09, 2014 | 13.63 | 13.92 | 13.33 | 13.88 | 54,866 | +0.25(+1.83%) |
May 08, 2014 | 13.65 | 14.32 | 13.51 | 13.63 | 58,468 | -0.11(-0.80%) |
May 07, 2014 | 14.15 | 14.31 | 13.55 | 13.74 | 101,162 | -0.74(-5.11%) |
May 06, 2014 | 14.46 | 15.06 | 14.17 | 14.48 | 94,147 | -0.05(-0.34%) |
May 05, 2014 | 13.72 | 14.71 | 13.56 | 14.53 | 86,582 | +0.65(+4.68%) |
May 02, 2014 | 14.43 | 14.49 | 13.75 | 13.88 | 60,402 | -0.47(-3.28%) |