Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 23.92 | 25.62 | 23.74 | 25.50 | 513,409 | +1.82(+7.69%) |
Apr 29, 2015 | 22.38 | 23.86 | 22.34 | 23.68 | 303,447 | +1.14(+5.06%) |
Apr 28, 2015 | 23.74 | 24.14 | 22.23 | 22.54 | 380,037 | -1.16(-4.89%) |
Apr 27, 2015 | 25.23 | 25.42 | 23.56 | 23.70 | 522,728 | -1.40(-5.58%) |
Apr 24, 2015 | 25.26 | 25.95 | 24.93 | 25.10 | 106,811 | -0.25(-0.99%) |
Apr 23, 2015 | 25.19 | 25.46 | 24.86 | 25.35 | 106,656 | +0.22(+0.88%) |
Apr 22, 2015 | 25.43 | 26.20 | 24.91 | 25.13 | 116,669 | -0.19(-0.75%) |
Apr 21, 2015 | 25.64 | 26.10 | 25.14 | 25.32 | 109,264 | -0.32(-1.25%) |
Apr 20, 2015 | 27.19 | 27.52 | 25.30 | 25.64 | 154,968 | -1.34(-4.97%) |
Apr 17, 2015 | 26.98 | 27.08 | 25.90 | 26.98 | 191,160 | -0.09(-0.35%) |
Apr 16, 2015 | 25.95 | 27.40 | 25.88 | 27.07 | 165,956 | +1.18(+4.58%) |
Apr 15, 2015 | 27.52 | 27.64 | 25.71 | 25.89 | 417,745 | -1.64(-5.96%) |
Apr 14, 2015 | 27.60 | 27.95 | 27.36 | 27.53 | 133,582 | -0.10(-0.36%) |
Apr 13, 2015 | 27.79 | 28.45 | 27.23 | 27.63 | 174,291 | -0.29(-1.04%) |
Apr 10, 2015 | 27.58 | 28.23 | 26.85 | 27.92 | 170,293 | +0.64(+2.35%) |
Apr 09, 2015 | 28.00 | 28.25 | 26.60 | 27.28 | 218,121 | -0.88(-3.12%) |
Apr 08, 2015 | 27.49 | 28.30 | 26.61 | 28.16 | 214,320 | +0.65(+2.36%) |
Apr 07, 2015 | 26.73 | 28.49 | 26.57 | 27.51 | 284,957 | +0.61(+2.27%) |
Apr 06, 2015 | 26.65 | 27.14 | 26.49 | 26.90 | 272,746 | +0.01(+0.04%) |
Apr 02, 2015 | 27.46 | 26.89 | 26.89 | 26.89 | 245,000 | -0.63(-2.29%) |
Apr 01, 2015 | 28.85 | 29.23 | 26.89 | 27.52 | 400,289 | -1.34(-4.64%) |
Mar 31, 2015 | 29.50 | 30.15 | 28.50 | 28.86 | 367,811 | -0.80(-2.70%) |
Mar 30, 2015 | 28.70 | 30.53 | 28.50 | 29.66 | 416,565 | +1.23(+4.33%) |
Mar 27, 2015 | 27.50 | 28.95 | 27.15 | 28.43 | 151,522 | +0.88(+3.19%) |
Mar 26, 2015 | 27.54 | 28.32 | 26.44 | 27.55 | 172,128 | -0.21(-0.76%) |
Mar 25, 2015 | 29.16 | 29.48 | 26.96 | 27.76 | 613,113 | -1.39(-4.77%) |
Mar 24, 2015 | 29.21 | 29.50 | 28.45 | 29.15 | 268,173 | -0.01(-0.03%) |
Mar 23, 2015 | 29.06 | 29.79 | 28.40 | 29.16 | 416,688 | +0.15(+0.52%) |
Mar 20, 2015 | 29.71 | 29.82 | 28.49 | 29.01 | 1,540,338 | -0.44(-1.49%) |
Mar 19, 2015 | 28.06 | 29.93 | 27.90 | 29.45 | 232,852 | +1.39(+4.95%) |
Mar 18, 2015 | 27.16 | 28.13 | 26.82 | 28.06 | 166,477 | +0.89(+3.28%) |
Mar 17, 2015 | 26.21 | 27.33 | 25.75 | 27.17 | 316,278 | +0.88(+3.35%) |
Mar 16, 2015 | 25.35 | 26.39 | 25.08 | 26.29 | 306,906 | +0.94(+3.71%) |
Mar 13, 2015 | 25.98 | 26.17 | 24.74 | 25.35 | 297,767 | -0.65(-2.50%) |
Mar 12, 2015 | 25.99 | 26.51 | 25.48 | 26.00 | 226,457 | +0.18(+0.70%) |
Mar 11, 2015 | 27.35 | 27.40 | 25.35 | 25.82 | 340,920 | -1.61(-5.87%) |
Mar 10, 2015 | 25.61 | 28.35 | 25.61 | 27.43 | 274,305 | +1.42(+5.46%) |
Mar 09, 2015 | 26.74 | 26.88 | 24.64 | 26.01 | 304,378 | -0.49(-1.85%) |
Mar 06, 2015 | 24.96 | 26.82 | 24.91 | 26.50 | 306,677 | +0.81(+3.15%) |
Mar 05, 2015 | 27.61 | 29.51 | 24.76 | 25.69 | 473,110 | -0.93(-3.49%) |
Mar 04, 2015 | 26.30 | 27.30 | 25.54 | 26.62 | 247,196 | +0.26(+0.99%) |
Mar 03, 2015 | 25.86 | 26.78 | 25.60 | 26.36 | 186,611 | +0.25(+0.96%) |
Mar 02, 2015 | 26.84 | 26.85 | 25.77 | 26.11 | 186,271 | -0.77(-2.86%) |
Feb 27, 2015 | 27.70 | 27.73 | 26.49 | 26.88 | 189,522 | -0.86(-3.10%) |
Feb 26, 2015 | 27.83 | 28.05 | 26.99 | 27.74 | 157,230 | -0.26(-0.93%) |
Feb 25, 2015 | 27.98 | 28.53 | 27.36 | 28.00 | 146,740 | -0.02(-0.07%) |
Feb 24, 2015 | 28.67 | 29.16 | 27.90 | 28.02 | 192,549 | -0.64(-2.23%) |
Feb 23, 2015 | 27.47 | 28.69 | 27.04 | 28.66 | 157,383 | +1.25(+4.56%) |
Feb 20, 2015 | 25.94 | 27.81 | 25.83 | 27.41 | 180,462 | +1.35(+5.18%) |
Feb 19, 2015 | 25.57 | 26.85 | 25.35 | 26.06 | 177,925 | +0.32(+1.24%) |
Feb 18, 2015 | 25.95 | 26.09 | 25.26 | 25.74 | 120,651 | -0.18(-0.69%) |
Feb 17, 2015 | 25.88 | 26.13 | 25.25 | 25.92 | 380,560 | -0.14(-0.54%) |
Feb 13, 2015 | 25.88 | 26.06 | 26.06 | 26.06 | 187,900 | +0.18(+0.70%) |
Feb 12, 2015 | 26.04 | 26.14 | 25.27 | 25.88 | 227,965 | +0.15(+0.58%) |
Feb 11, 2015 | 25.74 | 26.44 | 25.34 | 25.73 | 119,673 | -0.05(-0.19%) |
Feb 10, 2015 | 25.87 | 26.02 | 24.97 | 25.78 | 156,084 | +0.30(+1.18%) |
Feb 09, 2015 | 24.71 | 25.74 | 24.71 | 25.48 | 145,891 | +0.37(+1.47%) |
Feb 06, 2015 | 25.35 | 26.00 | 24.47 | 25.11 | 247,489 | -0.33(-1.30%) |
Feb 05, 2015 | 24.23 | 25.70 | 23.92 | 25.44 | 329,196 | +1.42(+5.91%) |
Feb 04, 2015 | 25.00 | 25.30 | 23.81 | 24.02 | 293,611 | -1.54(-6.03%) |
Feb 03, 2015 | 26.90 | 27.14 | 24.76 | 25.56 | 394,526 | -1.02(-3.84%) |
Feb 02, 2015 | 27.00 | 27.42 | 26.02 | 26.58 | 282,366 | -0.50(-1.85%) |
Jan 30, 2015 | 26.70 | 27.29 | 26.50 | 27.08 | 483,421 | +0.17(+0.63%) |
Jan 29, 2015 | 28.00 | 28.02 | 26.67 | 26.91 | 341,250 | -1.16(-4.13%) |
Jan 28, 2015 | 29.17 | 29.70 | 27.55 | 28.07 | 369,399 | -1.02(-3.51%) |
Jan 27, 2015 | 27.76 | 30.21 | 27.10 | 29.09 | 591,217 | +0.86(+3.05%) |
Jan 26, 2015 | 28.07 | 28.63 | 26.84 | 28.23 | 302,826 | +0.18(+0.64%) |
Jan 23, 2015 | 29.62 | 30.25 | 27.84 | 28.05 | 225,691 | -1.06(-3.64%) |
Jan 22, 2015 | 26.53 | 29.31 | 25.30 | 29.11 | 508,781 | +2.75(+10.43%) |
Jan 21, 2015 | 29.39 | 29.60 | 26.20 | 26.36 | 371,041 | -3.25(-10.98%) |
Jan 20, 2015 | 29.20 | 29.91 | 28.92 | 29.61 | 427,960 | +0.33(+1.13%) |
Jan 16, 2015 | 29.43 | 31.51 | 29.02 | 29.28 | 625,748 | -0.13(-0.44%) |
Jan 15, 2015 | 31.01 | 31.62 | 29.01 | 29.41 | 670,136 | -1.15(-3.76%) |
Jan 14, 2015 | 28.57 | 30.98 | 28.57 | 30.56 | 738,803 | +1.38(+4.73%) |
Jan 13, 2015 | 29.35 | 29.50 | 28.39 | 29.18 | 325,326 | +0.13(+0.45%) |
Jan 12, 2015 | 27.62 | 29.24 | 27.56 | 29.05 | 364,816 | +0.98(+3.49%) |
Jan 09, 2015 | 28.84 | 29.71 | 28.00 | 28.07 | 964,403 | -1.32(-4.49%) |
Jan 08, 2015 | 30.10 | 30.47 | 28.50 | 29.39 | 2,727,968 | -1.09(-3.58%) |
Jan 07, 2015 | 26.75 | 32.30 | 26.75 | 30.48 | 669,542 | +3.94(+14.85%) |
Jan 06, 2015 | 27.77 | 29.38 | 26.13 | 26.54 | 320,357 | -1.56(-5.55%) |
Jan 05, 2015 | 28.30 | 28.99 | 27.03 | 28.10 | 176,219 | -0.71(-2.46%) |
Jan 02, 2015 | 29.09 | 30.64 | 28.09 | 28.81 | 230,244 | -0.28(-0.96%) |
Dec 31, 2014 | 27.35 | 29.09 | 29.09 | 29.09 | 305,700 | +1.81(+6.63%) |
Dec 30, 2014 | 27.96 | 29.36 | 27.00 | 27.28 | 128,257 | -0.68(-2.43%) |
Dec 29, 2014 | 28.45 | 28.91 | 26.85 | 27.96 | 121,460 | -0.25(-0.89%) |
Dec 26, 2014 | 25.89 | 28.41 | 25.85 | 28.21 | 117,150 | +2.54(+9.89%) |
Dec 24, 2014 | 25.20 | 25.67 | 25.67 | 25.67 | 72,500 | +0.43(+1.70%) |
Dec 23, 2014 | 28.25 | 28.25 | 24.69 | 25.24 | 233,942 | -3.09(-10.91%) |
Dec 22, 2014 | 28.31 | 28.84 | 26.89 | 28.33 | 168,735 | -0.21(-0.74%) |
Dec 19, 2014 | 28.41 | 29.36 | 27.67 | 28.54 | 1,100,032 | +0.46(+1.64%) |
Dec 18, 2014 | 29.55 | 30.02 | 26.63 | 28.08 | 286,062 | -0.67(-2.33%) |
Dec 17, 2014 | 24.95 | 28.77 | 24.95 | 28.75 | 319,255 | +3.96(+15.97%) |
Dec 16, 2014 | 25.46 | 25.75 | 24.18 | 24.79 | 240,229 | -0.77(-3.01%) |
Dec 15, 2014 | 25.40 | 26.52 | 23.72 | 25.56 | 306,240 | +0.29(+1.15%) |
Dec 12, 2014 | 26.18 | 26.79 | 24.35 | 25.27 | 361,697 | -1.46(-5.46%) |
Dec 11, 2014 | 20.70 | 27.21 | 20.70 | 26.73 | 587,675 | +6.46(+31.87%) |
Dec 10, 2014 | 19.77 | 20.52 | 19.32 | 20.27 | 187,059 | +0.36(+1.81%) |
Dec 09, 2014 | 19.75 | 21.05 | 19.68 | 19.91 | 220,158 | -0.50(-2.45%) |
Dec 08, 2014 | 20.09 | 22.35 | 19.61 | 20.41 | 443,196 | +0.32(+1.59%) |
Dec 05, 2014 | 18.08 | 20.34 | 18.08 | 20.09 | 143,853 | +2.21(+12.36%) |
Dec 04, 2014 | 17.66 | 18.41 | 17.37 | 17.88 | 89,385 | +0.17(+0.96%) |
Dec 03, 2014 | 16.91 | 18.00 | 16.91 | 17.71 | 113,064 | +0.47(+2.73%) |
Dec 02, 2014 | 15.82 | 17.30 | 15.82 | 17.24 | 83,413 | +1.51(+9.60%) |
Dec 01, 2014 | 16.36 | 17.20 | 15.52 | 15.73 | 194,302 | -0.59(-3.62%) |
Nov 28, 2014 | 16.93 | 16.93 | 16.26 | 16.32 | 21,620 | -0.68(-4.00%) |
Nov 26, 2014 | 16.75 | 17.00 | 17.00 | 17.00 | 202,300 | +0.20(+1.19%) |
Nov 25, 2014 | 16.53 | 17.12 | 16.53 | 16.80 | 94,900 | -0.20(-1.18%) |
Nov 24, 2014 | 16.17 | 17.19 | 15.77 | 17.00 | 120,829 | +1.30(+8.28%) |
Nov 21, 2014 | 15.65 | 16.19 | 15.49 | 15.70 | 129,030 | +0.34(+2.21%) |
Nov 20, 2014 | 16.06 | 16.81 | 15.21 | 15.36 | 125,079 | -0.78(-4.83%) |
Nov 19, 2014 | 16.93 | 16.93 | 15.95 | 16.14 | 52,217 | -0.84(-4.95%) |
Nov 18, 2014 | 16.97 | 17.48 | 16.71 | 16.98 | 91,192 | +0.12(+0.71%) |
Nov 17, 2014 | 15.80 | 16.91 | 15.80 | 16.86 | 83,867 | +1.06(+6.71%) |
Nov 14, 2014 | 15.90 | 16.16 | 15.56 | 15.80 | 88,711 | -0.04(-0.25%) |
Nov 13, 2014 | 15.95 | 16.88 | 15.52 | 15.84 | 73,528 | -0.14(-0.88%) |
Nov 12, 2014 | 17.10 | 17.10 | 15.50 | 15.98 | 105,767 | -1.22(-7.09%) |
Nov 11, 2014 | 16.93 | 17.47 | 16.58 | 17.20 | 72,621 | +0.29(+1.71%) |
Nov 10, 2014 | 16.57 | 17.13 | 15.87 | 16.91 | 105,520 | +0.34(+2.05%) |
Nov 07, 2014 | 16.76 | 17.36 | 15.83 | 16.57 | 106,934 | -0.25(-1.49%) |
Nov 06, 2014 | 16.55 | 17.50 | 15.19 | 16.82 | 354,646 | -0.23(-1.35%) |
Nov 05, 2014 | 16.34 | 17.50 | 16.23 | 17.05 | 74,505 | +0.88(+5.44%) |
Nov 04, 2014 | 19.00 | 19.00 | 16.04 | 16.17 | 213,061 | -1.85(-10.27%) |
Nov 03, 2014 | 17.90 | 18.69 | 17.90 | 18.02 | 211,741 | +0.11(+0.61%) |
Oct 31, 2014 | 17.16 | 18.00 | 16.47 | 17.91 | 297,032 | +1.10(+6.54%) |
Oct 30, 2014 | 16.76 | 16.98 | 16.54 | 16.81 | 54,773 | +0.07(+0.42%) |
Oct 29, 2014 | 16.77 | 16.84 | 16.51 | 16.74 | 72,588 | +0.04(+0.24%) |
Oct 28, 2014 | 16.19 | 16.74 | 16.07 | 16.70 | 105,601 | +0.47(+2.90%) |
Oct 27, 2014 | 16.73 | 16.40 | 16.40 | 16.23 | 118,919 | -0.17(-1.04%) |
Oct 24, 2014 | 15.21 | 16.50 | 15.10 | 16.40 | 135,261 | +1.10(+7.19%) |
Oct 23, 2014 | 13.90 | 15.48 | 13.63 | 15.30 | 110,717 | +1.48(+10.71%) |
Oct 22, 2014 | 14.00 | 14.01 | 13.38 | 13.82 | 88,593 | +0.14(+1.02%) |
Oct 21, 2014 | 12.65 | 13.85 | 12.50 | 13.68 | 90,191 | +1.27(+10.23%) |
Oct 20, 2014 | 11.70 | 12.47 | 11.44 | 12.41 | 62,927 | +0.74(+6.34%) |
Oct 17, 2014 | 11.34 | 11.79 | 10.82 | 11.67 | 62,018 | +0.44(+3.92%) |
Oct 16, 2014 | 11.12 | 11.37 | 10.69 | 11.23 | 78,213 | -0.18(-1.58%) |
Oct 15, 2014 | 11.23 | 11.57 | 10.76 | 11.41 | 58,438 | +0.16(+1.42%) |
Oct 14, 2014 | 11.19 | 11.62 | 10.90 | 11.25 | 88,218 | +0.24(+2.18%) |
Oct 13, 2014 | 10.61 | 11.13 | 10.52 | 11.01 | 63,404 | +0.00(+0.00%) |
Oct 10, 2014 | 11.38 | 11.52 | 10.77 | 11.01 | 85,792 | -0.40(-3.51%) |
Oct 09, 2014 | 11.76 | 11.98 | 11.19 | 11.41 | 110,285 | -0.35(-2.98%) |
Oct 08, 2014 | 11.57 | 11.84 | 11.02 | 11.76 | 149,401 | +0.21(+1.82%) |
Oct 07, 2014 | 12.03 | 12.24 | 11.50 | 11.55 | 57,263 | -0.46(-3.83%) |
Oct 06, 2014 | 11.89 | 12.65 | 11.45 | 12.01 | 222,591 | +0.09(+0.76%) |
Oct 03, 2014 | 11.54 | 12.00 | 11.02 | 11.92 | 271,125 | +0.44(+3.83%) |
Oct 02, 2014 | 12.48 | 12.48 | 11.11 | 11.48 | 55,931 | -0.31(-2.63%) |
Oct 01, 2014 | 12.99 | 13.11 | 11.63 | 11.79 | 93,442 | -0.89(-7.02%) |
Sep 30, 2014 | 12.97 | 13.21 | 12.57 | 12.68 | 100,959 | -0.34(-2.61%) |
Sep 29, 2014 | 12.88 | 13.53 | 12.48 | 13.02 | 944,517 | +0.02(+0.15%) |
Sep 26, 2014 | 12.58 | 13.63 | 12.42 | 13.00 | 159,541 | +0.44(+3.50%) |
Sep 25, 2014 | 12.32 | 12.73 | 12.17 | 12.56 | 61,673 | +0.23(+1.87%) |
Sep 24, 2014 | 11.75 | 12.38 | 11.43 | 12.33 | 45,246 | +1.08(+9.60%) |
Sep 23, 2014 | 11.72 | 11.85 | 11.19 | 11.25 | 82,355 | -0.46(-3.93%) |
Sep 22, 2014 | 12.60 | 12.71 | 11.60 | 11.71 | 107,440 | -0.84(-6.69%) |
Sep 19, 2014 | 13.18 | 13.35 | 12.41 | 12.55 | 156,043 | -0.64(-4.85%) |
Sep 18, 2014 | 11.91 | 13.50 | 11.91 | 13.19 | 204,495 | +0.87(+7.06%) |
Sep 17, 2014 | 11.68 | 12.50 | 11.55 | 12.32 | 607,096 | +0.61(+5.21%) |
Sep 16, 2014 | 11.84 | 12.04 | 11.69 | 11.71 | 179,082 | -0.13(-1.10%) |
Sep 15, 2014 | 13.68 | 13.69 | 11.81 | 11.84 | 199,558 | -1.14(-8.78%) |
Sep 12, 2014 | 13.72 | 13.77 | 12.92 | 12.98 | 104,372 | -0.72(-5.26%) |
Sep 11, 2014 | 13.59 | 14.03 | 13.53 | 13.70 | 123,660 | -0.04(-0.29%) |
Sep 10, 2014 | 13.71 | 13.71 | 13.59 | 13.74 | 49,532 | -0.03(-0.22%) |
Sep 09, 2014 | 13.69 | 14.01 | 13.62 | 13.77 | 81,779 | -0.01(-0.07%) |
Sep 08, 2014 | 13.65 | 13.91 | 13.65 | 13.78 | 52,537 | -0.08(-0.58%) |
Sep 05, 2014 | 14.08 | 14.22 | 13.76 | 13.86 | 53,524 | -0.24(-1.70%) |
Sep 04, 2014 | 14.42 | 14.93 | 14.05 | 14.10 | 105,758 | -0.42(-2.89%) |
Sep 03, 2014 | 14.87 | 14.87 | 14.20 | 14.52 | 124,024 | -0.28(-1.89%) |
Sep 02, 2014 | 16.64 | 16.77 | 14.12 | 14.80 | 447,079 | -2.24(-13.15%) |
Aug 29, 2014 | 16.83 | 17.04 | 17.04 | 17.04 | 27,000 | +0.15(+0.89%) |
Aug 28, 2014 | 17.22 | 17.30 | 16.77 | 16.89 | 158,662 | -0.33(-1.92%) |
Aug 27, 2014 | 17.44 | 17.48 | 16.82 | 17.22 | 72,896 | +0.23(+1.35%) |
Aug 26, 2014 | 16.67 | 17.24 | 16.49 | 16.99 | 46,285 | +0.38(+2.29%) |
Aug 25, 2014 | 16.31 | 16.83 | 16.30 | 16.61 | 144,585 | +0.35(+2.15%) |
Aug 22, 2014 | 16.04 | 16.28 | 16.04 | 16.26 | 176,772 | +0.15(+0.93%) |
Aug 21, 2014 | 16.15 | 16.47 | 16.00 | 16.11 | 118,398 | -0.12(-0.74%) |
Aug 20, 2014 | 16.47 | 16.61 | 16.15 | 16.23 | 99,046 | -0.36(-2.17%) |
Aug 19, 2014 | 15.85 | 16.74 | 15.81 | 16.59 | 35,373 | +0.85(+5.40%) |
Aug 18, 2014 | 15.76 | 16.00 | 15.42 | 15.74 | 134,119 | +0.14(+0.90%) |
Aug 15, 2014 | 15.11 | 15.90 | 15.04 | 15.60 | 107,809 | +0.65(+4.35%) |
Aug 14, 2014 | 14.55 | 15.97 | 14.54 | 14.95 | 231,860 | +0.40(+2.75%) |
Aug 13, 2014 | 13.86 | 14.60 | 13.80 | 14.55 | 63,271 | +0.22(+1.54%) |
Aug 12, 2014 | 14.10 | 14.46 | 14.10 | 14.33 | 83,129 | -0.13(-0.90%) |
Aug 11, 2014 | 14.79 | 15.10 | 14.14 | 14.46 | 81,211 | -0.35(-2.36%) |
Aug 08, 2014 | 15.22 | 15.38 | 14.76 | 14.81 | 78,809 | -0.38(-2.50%) |
Aug 07, 2014 | 15.15 | 15.80 | 15.15 | 15.19 | 71,158 | -0.03(-0.20%) |
Aug 06, 2014 | 15.10 | 15.53 | 15.02 | 15.22 | 115,167 | -0.44(-2.81%) |
Aug 05, 2014 | 15.29 | 15.71 | 15.14 | 15.66 | 81,546 | +0.20(+1.29%) |
Aug 04, 2014 | 15.90 | 16.22 | 15.20 | 15.46 | 77,139 | -0.33(-2.09%) |
Aug 01, 2014 | 16.97 | 16.98 | 15.75 | 15.79 | 82,773 | -1.10(-6.51%) |
Jul 31, 2014 | 17.00 | 17.93 | 16.66 | 16.89 | 84,342 | -0.26(-1.52%) |
Jul 30, 2014 | 17.41 | 17.96 | 16.71 | 17.15 | 65,001 | -0.17(-0.98%) |
Jul 29, 2014 | 17.20 | 17.99 | 17.20 | 17.32 | 57,697 | +0.17(+0.99%) |
Jul 28, 2014 | 16.54 | 17.29 | 16.54 | 17.15 | 89,066 | +0.53(+3.19%) |
Jul 25, 2014 | 16.01 | 16.70 | 15.63 | 16.62 | 87,117 | +0.49(+3.04%) |
Jul 24, 2014 | 16.34 | 16.56 | 15.55 | 16.13 | 48,691 | -0.10(-0.62%) |
Jul 23, 2014 | 15.76 | 16.84 | 15.76 | 16.23 | 101,356 | +0.52(+3.31%) |
Jul 22, 2014 | 15.25 | 16.27 | 14.98 | 15.71 | 204,646 | +0.45(+2.95%) |
Jul 21, 2014 | 15.34 | 15.34 | 14.88 | 15.26 | 61,026 | +0.12(+0.79%) |
Jul 18, 2014 | 15.18 | 15.24 | 15.02 | 15.14 | 101,151 | -0.11(-0.72%) |
Jul 17, 2014 | 15.07 | 15.31 | 14.91 | 15.25 | 83,696 | +0.22(+1.46%) |
Jul 16, 2014 | 15.11 | 15.40 | 14.95 | 15.03 | 57,435 | -0.02(-0.13%) |
Jul 15, 2014 | 15.50 | 15.69 | 15.00 | 15.05 | 135,895 | -0.79(-4.99%) |
Jul 14, 2014 | 15.49 | 15.91 | 15.20 | 15.84 | 48,458 | +0.30(+1.93%) |
Jul 11, 2014 | 15.38 | 15.63 | 15.16 | 15.54 | 45,605 | +0.24(+1.57%) |
Jul 10, 2014 | 15.64 | 15.98 | 15.20 | 15.30 | 134,433 | -0.80(-4.97%) |
Jul 09, 2014 | 16.84 | 17.15 | 15.98 | 16.10 | 82,290 | -0.80(-4.73%) |
Jul 08, 2014 | 17.58 | 17.58 | 15.17 | 16.90 | 145,909 | -0.78(-4.41%) |
Jul 07, 2014 | 17.97 | 17.97 | 17.42 | 17.68 | 69,794 | -0.29(-1.61%) |
Jul 03, 2014 | 18.19 | 17.97 | 17.97 | 17.97 | 44,600 | -0.13(-0.72%) |
Jul 02, 2014 | 19.72 | 20.01 | 18.01 | 18.10 | 170,857 | -1.74(-8.77%) |
Jul 01, 2014 | 20.02 | 20.64 | 19.05 | 19.84 | 107,071 | -0.23(-1.15%) |
Jun 30, 2014 | 18.69 | 20.20 | 18.69 | 20.07 | 128,503 | +1.36(+7.27%) |
Jun 27, 2014 | 17.90 | 19.51 | 17.90 | 18.71 | 1,150,430 | +0.73(+4.06%) |
Jun 26, 2014 | 17.78 | 18.32 | 17.25 | 17.98 | 87,678 | +0.36(+2.04%) |
Jun 25, 2014 | 18.17 | 18.17 | 16.76 | 17.62 | 129,757 | -0.70(-3.82%) |
Jun 24, 2014 | 18.43 | 19.64 | 17.19 | 18.32 | 193,628 | -0.51(-2.71%) |
Jun 23, 2014 | 18.01 | 19.37 | 17.56 | 18.83 | 217,165 | +0.93(+5.20%) |
Jun 20, 2014 | 17.78 | 18.24 | 17.73 | 17.90 | 273,942 | +0.22(+1.24%) |
Jun 19, 2014 | 17.44 | 18.95 | 17.40 | 17.68 | 224,326 | +0.13(+0.74%) |
Jun 18, 2014 | 19.22 | 19.22 | 17.12 | 17.55 | 339,161 | -0.75(-4.10%) |
Jun 17, 2014 | 18.70 | 20.25 | 17.66 | 18.30 | 131,339 | -0.27(-1.45%) |
Jun 16, 2014 | 22.94 | 22.95 | 18.26 | 18.57 | 343,849 | -1.77(-8.70%) |
Jun 13, 2014 | 21.00 | 21.00 | 18.84 | 20.34 | 262,565 | +1.64(+8.77%) |
Jun 12, 2014 | 17.43 | 19.49 | 17.12 | 18.70 | 138,520 | +1.27(+7.29%) |
Jun 11, 2014 | 15.51 | 17.74 | 15.51 | 17.43 | 377,251 | +2.68(+18.17%) |
Jun 10, 2014 | 15.39 | 15.42 | 14.68 | 14.75 | 87,156 | -0.97(-6.17%) |
Jun 06, 2014 | 15.64 | 16.07 | 15.23 | 15.72 | 197,870 | +0.23(+1.48%) |
Jun 05, 2014 | 14.02 | 15.63 | 13.99 | 15.49 | 365,202 | +1.57(+11.28%) |
Jun 04, 2014 | 13.14 | 14.37 | 13.14 | 13.92 | 334,401 | +0.87(+6.67%) |
Jun 03, 2014 | 12.34 | 13.50 | 12.34 | 13.05 | 337,392 | +0.79(+6.44%) |
Jun 02, 2014 | 10.87 | 12.36 | 10.84 | 12.26 | 398,732 | +1.52(+14.15%) |
May 30, 2014 | 10.54 | 11.00 | 10.54 | 10.74 | 79,783 | +0.28(+2.68%) |
May 29, 2014 | 10.40 | 10.50 | 10.15 | 10.46 | 57,688 | +0.03(+0.29%) |
May 28, 2014 | 10.05 | 10.53 | 9.930 | 10.43 | 68,919 | +0.52(+5.25%) |
May 27, 2014 | 10.06 | 10.40 | 9.910 | 9.910 | 28,288 | -0.17(-1.69%) |
May 23, 2014 | 9.970 | 10.08 | 10.08 | 10.08 | 7,800 | +0.03(+0.30%) |
May 22, 2014 | 9.940 | 10.06 | 9.940 | 10.05 | 38,138 | +0.06(+0.60%) |
May 21, 2014 | 10.25 | 10.25 | 9.950 | 9.990 | 96,246 | -0.20(-1.96%) |
May 20, 2014 | 10.07 | 10.24 | 10.04 | 10.19 | 80,997 | +0.13(+1.29%) |
May 19, 2014 | 10.00 | 10.12 | 9.910 | 10.06 | 22,537 | +0.04(+0.40%) |
May 16, 2014 | 10.01 | 10.10 | 10.00 | 10.02 | 22,991 | -0.04(-0.40%) |
May 15, 2014 | 10.10 | 10.15 | 9.903 | 10.06 | 52,928 | +0.01(+0.10%) |
May 14, 2014 | 10.20 | 10.20 | 9.932 | 10.05 | 60,637 | -0.01(-0.10%) |
May 13, 2014 | 10.06 | 10.21 | 9.810 | 10.06 | 172,963 | -0.09(-0.89%) |
May 12, 2014 | 10.54 | 10.54 | 10.00 | 10.15 | 58,975 | +0.15(+1.50%) |
May 09, 2014 | 9.810 | 10.15 | 9.810 | 10.00 | 88,438 | -0.03(-0.30%) |