Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 16.05 | 16.43 | 15.72 | 16.25 | 132,100 | +0.17(+1.06%) |
Apr 29, 2015 | 16.59 | 16.59 | 16.00 | 16.08 | 383,938 | -0.65(-3.89%) |
Apr 28, 2015 | 16.91 | 17.25 | 16.14 | 16.73 | 337,067 | -0.23(-1.36%) |
Apr 27, 2015 | 16.58 | 17.49 | 16.09 | 16.96 | 954,643 | +0.95(+5.93%) |
Apr 24, 2015 | 16.10 | 16.62 | 15.50 | 16.01 | 896,761 | +0.17(+1.07%) |
Apr 23, 2015 | 15.70 | 15.88 | 13.55 | 15.84 | 1,056,836 | -0.78(-4.69%) |
Apr 22, 2015 | 16.55 | 17.50 | 16.09 | 16.62 | 718,287 | +0.02(+0.12%) |
Apr 21, 2015 | 15.51 | 16.75 | 15.51 | 16.60 | 511,201 | +1.13(+7.30%) |
Apr 20, 2015 | 15.21 | 15.80 | 14.64 | 15.47 | 340,842 | +0.62(+4.18%) |
Apr 17, 2015 | 14.62 | 15.14 | 14.51 | 14.85 | 269,053 | -0.12(-0.80%) |
Apr 16, 2015 | 14.88 | 15.38 | 14.77 | 14.97 | 253,405 | +0.22(+1.49%) |
Apr 15, 2015 | 15.02 | 15.02 | 14.58 | 14.75 | 118,436 | -0.22(-1.47%) |
Apr 14, 2015 | 15.58 | 15.58 | 14.55 | 14.97 | 422,031 | -0.69(-4.41%) |
Apr 13, 2015 | 15.21 | 15.66 | 15.21 | 15.66 | 467,561 | +0.56(+3.71%) |
Apr 10, 2015 | 15.00 | 15.23 | 14.92 | 15.10 | 111,999 | +0.18(+1.21%) |
Apr 09, 2015 | 14.94 | 15.32 | 14.59 | 14.92 | 185,309 | +0.02(+0.13%) |
Apr 08, 2015 | 14.09 | 15.60 | 14.02 | 14.90 | 1,563,069 | +0.97(+6.96%) |
Apr 07, 2015 | 13.66 | 14.17 | 13.57 | 13.93 | 274,059 | +0.28(+2.05%) |
Apr 06, 2015 | 12.84 | 13.68 | 12.72 | 13.65 | 186,789 | +0.73(+5.65%) |
Apr 02, 2015 | 12.65 | 12.92 | 12.92 | 12.92 | 363,700 | +0.33(+2.62%) |
Apr 01, 2015 | 12.62 | 12.99 | 12.58 | 12.59 | 77,323 | +0.01(+0.08%) |
Mar 31, 2015 | 13.11 | 13.26 | 12.50 | 12.58 | 351,509 | -0.71(-5.34%) |
Mar 30, 2015 | 14.00 | 14.25 | 13.14 | 13.29 | 228,692 | -0.66(-4.73%) |
Mar 27, 2015 | 13.81 | 14.00 | 13.70 | 13.95 | 106,205 | +0.08(+0.58%) |
Mar 26, 2015 | 13.60 | 14.03 | 13.45 | 13.87 | 161,410 | +0.20(+1.46%) |
Mar 25, 2015 | 14.41 | 14.59 | 13.62 | 13.67 | 505,222 | -0.68(-4.74%) |
Mar 24, 2015 | 14.00 | 14.72 | 13.96 | 14.35 | 1,031,468 | +0.33(+2.35%) |
Mar 23, 2015 | 14.05 | 14.39 | 13.46 | 14.02 | 563,270 | -0.29(-2.03%) |
Mar 20, 2015 | 13.00 | 14.41 | 12.95 | 14.31 | 1,096,634 | +1.55(+12.15%) |
Mar 19, 2015 | 12.26 | 12.76 | 12.26 | 12.76 | 99,640 | +0.43(+3.49%) |
Mar 18, 2015 | 11.94 | 12.44 | 11.50 | 12.33 | 227,706 | +0.29(+2.41%) |
Mar 17, 2015 | 12.37 | 12.55 | 11.90 | 12.04 | 132,230 | -0.34(-2.75%) |
Mar 16, 2015 | 12.66 | 12.66 | 12.38 | 12.38 | 82,534 | -0.28(-2.21%) |
Mar 13, 2015 | 12.98 | 12.98 | 12.60 | 12.66 | 102,437 | -0.36(-2.76%) |
Mar 12, 2015 | 13.10 | 13.10 | 12.92 | 13.02 | 136,804 | +0.08(+0.62%) |
Mar 11, 2015 | 12.80 | 13.10 | 12.80 | 12.94 | 139,539 | +0.13(+1.01%) |
Mar 10, 2015 | 12.62 | 13.03 | 12.60 | 12.81 | 177,863 | +0.18(+1.43%) |
Mar 09, 2015 | 12.65 | 13.16 | 12.63 | 12.63 | 264,688 | +0.00(+0.00%) |
Mar 06, 2015 | 13.79 | 13.90 | 12.60 | 12.63 | 429,813 | -1.54(-10.87%) |
Mar 05, 2015 | 14.87 | 14.87 | 14.15 | 14.17 | 231,825 | -0.70(-4.71%) |
Mar 04, 2015 | 15.00 | 15.50 | 15.07 | 14.87 | 492,593 | -0.20(-1.33%) |
Mar 03, 2015 | 14.73 | 15.12 | 14.50 | 15.07 | 386,898 | +0.34(+2.31%) |
Mar 02, 2015 | 15.10 | 15.16 | 14.21 | 14.73 | 152,605 | -0.36(-2.39%) |
Feb 27, 2015 | 14.81 | 15.20 | 14.53 | 15.09 | 92,520 | +0.20(+1.34%) |
Feb 26, 2015 | 14.50 | 15.19 | 14.30 | 14.89 | 152,961 | +0.32(+2.20%) |
Feb 25, 2015 | 15.11 | 15.30 | 14.50 | 14.57 | 135,438 | -0.61(-4.02%) |
Feb 24, 2015 | 15.21 | 15.40 | 15.02 | 15.18 | 95,904 | -0.08(-0.52%) |
Feb 23, 2015 | 14.97 | 15.37 | 14.97 | 15.26 | 129,240 | +0.23(+1.53%) |
Feb 20, 2015 | 15.08 | 15.20 | 14.82 | 15.03 | 71,952 | -0.05(-0.33%) |
Feb 19, 2015 | 14.82 | 15.34 | 14.55 | 15.08 | 58,517 | +0.38(+2.59%) |
Feb 18, 2015 | 14.83 | 14.83 | 14.54 | 14.70 | 64,235 | -0.05(-0.34%) |
Feb 17, 2015 | 15.06 | 15.15 | 14.70 | 14.75 | 108,373 | -0.34(-2.25%) |
Feb 13, 2015 | 15.00 | 15.09 | 15.09 | 15.09 | 179,600 | +0.02(+0.13%) |
Feb 12, 2015 | 15.55 | 15.57 | 15.00 | 15.07 | 225,336 | -0.51(-3.27%) |
Feb 11, 2015 | 14.82 | 15.65 | 14.27 | 15.58 | 367,839 | +0.82(+5.56%) |
Feb 10, 2015 | 14.88 | 15.26 | 14.60 | 14.76 | 273,931 | -0.09(-0.61%) |
Feb 09, 2015 | 14.78 | 14.90 | 14.59 | 14.85 | 94,746 | -0.01(-0.07%) |
Feb 06, 2015 | 14.95 | 14.95 | 14.75 | 14.86 | 55,789 | -0.02(-0.13%) |
Feb 05, 2015 | 14.54 | 15.13 | 14.54 | 14.88 | 296,606 | +0.38(+2.62%) |
Feb 04, 2015 | 14.44 | 15.00 | 14.33 | 14.50 | 328,371 | +0.20(+1.40%) |
Feb 03, 2015 | 13.80 | 14.50 | 13.73 | 14.30 | 258,152 | +0.63(+4.61%) |
Feb 02, 2015 | 13.59 | 13.75 | 13.21 | 13.67 | 603,308 | +0.08(+0.59%) |
Jan 30, 2015 | 13.70 | 13.90 | 13.12 | 13.59 | 297,653 | -0.09(-0.66%) |
Jan 29, 2015 | 13.88 | 13.90 | 13.27 | 13.68 | 380,514 | +0.03(+0.22%) |
Jan 28, 2015 | 13.41 | 13.74 | 13.21 | 13.65 | 286,276 | +0.26(+1.94%) |
Jan 27, 2015 | 13.51 | 13.65 | 13.17 | 13.39 | 122,392 | -0.31(-2.26%) |
Jan 26, 2015 | 13.76 | 13.80 | 13.11 | 13.70 | 270,285 | +0.04(+0.29%) |
Jan 23, 2015 | 13.30 | 13.70 | 13.30 | 13.66 | 162,179 | +0.47(+3.56%) |
Jan 22, 2015 | 13.21 | 13.58 | 12.88 | 13.19 | 125,850 | +0.18(+1.38%) |
Jan 21, 2015 | 12.45 | 13.29 | 12.22 | 13.01 | 143,174 | +0.66(+5.34%) |
Jan 20, 2015 | 12.88 | 13.38 | 12.19 | 12.35 | 316,265 | -0.50(-3.89%) |
Jan 16, 2015 | 13.58 | 13.67 | 12.85 | 12.85 | 127,867 | -0.78(-5.72%) |
Jan 15, 2015 | 13.70 | 13.87 | 13.15 | 13.63 | 234,358 | -0.01(-0.07%) |
Jan 14, 2015 | 13.23 | 13.78 | 13.19 | 13.64 | 266,472 | +0.29(+2.17%) |
Jan 13, 2015 | 13.03 | 13.50 | 13.03 | 13.35 | 147,882 | +0.38(+2.93%) |
Jan 12, 2015 | 13.25 | 13.31 | 12.77 | 12.97 | 91,762 | -0.33(-2.48%) |
Jan 09, 2015 | 13.90 | 13.96 | 13.07 | 13.30 | 138,445 | -0.40(-2.92%) |
Jan 08, 2015 | 12.44 | 13.93 | 12.15 | 13.70 | 414,428 | +1.29(+10.39%) |
Jan 07, 2015 | 12.38 | 12.60 | 12.21 | 12.41 | 97,831 | +0.33(+2.73%) |
Jan 06, 2015 | 12.60 | 12.84 | 12.08 | 12.08 | 150,786 | -0.52(-4.13%) |
Jan 05, 2015 | 12.33 | 12.90 | 12.33 | 12.60 | 98,275 | +0.23(+1.86%) |
Jan 02, 2015 | 12.13 | 12.97 | 11.89 | 12.37 | 169,710 | +0.37(+3.08%) |
Dec 31, 2014 | 12.23 | 12.00 | 12.00 | 12.00 | 70,600 | -0.16(-1.32%) |
Dec 30, 2014 | 12.00 | 12.34 | 12.00 | 12.16 | 135,837 | +0.16(+1.33%) |
Dec 29, 2014 | 12.03 | 12.38 | 12.00 | 12.00 | 65,608 | -0.11(-0.91%) |
Dec 26, 2014 | 11.98 | 12.51 | 11.98 | 12.11 | 57,738 | +0.08(+0.67%) |
Dec 24, 2014 | 11.70 | 12.03 | 12.03 | 12.03 | 136,100 | +0.30(+2.56%) |
Dec 23, 2014 | 12.00 | 12.16 | 11.50 | 11.73 | 1,012,735 | -0.22(-1.84%) |
Dec 22, 2014 | 12.30 | 12.50 | 11.62 | 11.95 | 336,675 | -0.38(-3.08%) |
Dec 19, 2014 | 12.90 | 13.00 | 12.33 | 12.33 | 143,952 | -0.49(-3.82%) |
Dec 18, 2014 | 12.53 | 13.13 | 12.46 | 12.82 | 215,281 | +0.41(+3.30%) |
Dec 17, 2014 | 12.12 | 12.57 | 12.12 | 12.41 | 112,585 | +0.36(+2.99%) |
Dec 16, 2014 | 13.49 | 13.49 | 12.00 | 12.05 | 660,525 | -1.53(-11.27%) |
Dec 15, 2014 | 13.90 | 14.88 | 13.41 | 13.58 | 824,840 | +0.28(+2.11%) |
Dec 12, 2014 | 11.83 | 13.40 | 11.81 | 13.30 | 764,711 | +1.50(+12.71%) |
Dec 11, 2014 | 11.17 | 12.08 | 11.16 | 11.80 | 409,677 | +0.53(+4.70%) |
Dec 10, 2014 | 11.53 | 12.99 | 11.13 | 11.27 | 790,153 | -0.03(-0.27%) |
Dec 09, 2014 | 10.48 | 11.45 | 10.48 | 11.30 | 340,080 | +0.53(+4.92%) |
Dec 08, 2014 | 11.92 | 11.98 | 10.33 | 10.77 | 770,787 | -1.11(-9.34%) |
Dec 05, 2014 | 12.48 | 12.48 | 11.80 | 11.88 | 281,637 | -0.61(-4.88%) |
Dec 04, 2014 | 12.25 | 12.63 | 11.86 | 12.49 | 392,547 | +0.14(+1.13%) |
Dec 03, 2014 | 12.71 | 12.75 | 11.32 | 12.35 | 610,475 | -0.36(-2.83%) |
Dec 02, 2014 | 12.62 | 12.94 | 12.56 | 12.71 | 415,061 | -0.03(-0.24%) |
Dec 01, 2014 | 13.12 | 13.16 | 12.60 | 12.74 | 214,325 | -0.47(-3.56%) |
Nov 28, 2014 | 12.64 | 13.60 | 12.50 | 13.21 | 733,414 | +0.56(+4.43%) |
Nov 26, 2014 | 14.56 | 12.65 | 12.65 | 12.65 | 657,900 | -1.87(-12.88%) |
Nov 25, 2014 | 14.64 | 14.69 | 14.45 | 14.52 | 161,024 | -0.16(-1.09%) |
Nov 24, 2014 | 14.60 | 14.70 | 14.44 | 14.68 | 102,360 | +0.16(+1.10%) |
Nov 21, 2014 | 14.76 | 14.96 | 14.26 | 14.52 | 264,704 | -0.02(-0.14%) |
Nov 20, 2014 | 15.03 | 15.05 | 14.15 | 14.54 | 518,461 | -0.49(-3.26%) |
Nov 19, 2014 | 16.04 | 16.08 | 15.00 | 15.03 | 383,295 | -1.09(-6.76%) |
Nov 18, 2014 | 16.10 | 16.48 | 16.00 | 16.12 | 217,651 | -0.07(-0.43%) |
Nov 17, 2014 | 16.01 | 16.20 | 15.96 | 16.19 | 347,631 | -0.04(-0.25%) |
Nov 14, 2014 | 15.82 | 16.50 | 15.68 | 16.23 | 524,742 | -0.16(-0.98%) |
Nov 13, 2014 | 16.50 | 16.97 | 16.10 | 16.39 | 272,603 | -0.51(-3.02%) |
Nov 12, 2014 | 16.13 | 16.90 | 15.87 | 16.90 | 150,398 | +0.77(+4.77%) |
Nov 11, 2014 | 16.30 | 17.39 | 15.85 | 16.13 | 391,312 | -0.39(-2.36%) |
Nov 10, 2014 | 17.16 | 17.72 | 16.52 | 16.52 | 227,227 | -0.38(-2.25%) |
Nov 07, 2014 | 17.29 | 17.50 | 16.90 | 16.90 | 125,723 | -0.49(-2.82%) |
Nov 06, 2014 | 17.30 | 17.60 | 17.17 | 17.39 | 86,664 | +0.31(+1.81%) |
Nov 05, 2014 | 18.12 | 18.60 | 17.07 | 17.08 | 166,271 | -1.04(-5.74%) |
Nov 04, 2014 | 18.99 | 19.30 | 17.79 | 18.12 | 365,874 | -0.89(-4.68%) |
Nov 03, 2014 | 19.78 | 20.19 | 19.00 | 19.01 | 993,743 | -0.78(-3.94%) |
Oct 31, 2014 | 19.32 | 19.80 | 19.06 | 19.79 | 257,373 | +0.71(+3.72%) |
Oct 30, 2014 | 18.65 | 19.47 | 18.60 | 19.08 | 234,280 | +0.28(+1.49%) |
Oct 29, 2014 | 19.17 | 19.25 | 18.60 | 18.80 | 61,922 | -0.35(-1.83%) |
Oct 28, 2014 | 19.53 | 19.53 | 18.66 | 19.15 | 244,344 | -0.34(-1.74%) |
Oct 27, 2014 | 18.12 | 19.50 | 18.20 | 19.49 | 223,783 | +1.29(+7.09%) |
Oct 24, 2014 | 18.64 | 18.98 | 18.00 | 18.20 | 135,221 | -0.30(-1.62%) |
Oct 23, 2014 | 17.97 | 18.65 | 17.86 | 18.50 | 381,878 | +0.76(+4.28%) |
Oct 22, 2014 | 18.00 | 18.29 | 17.66 | 17.74 | 124,656 | -0.30(-1.66%) |
Oct 21, 2014 | 18.20 | 18.33 | 17.77 | 18.04 | 174,246 | -0.07(-0.39%) |
Oct 20, 2014 | 17.20 | 18.20 | 16.91 | 18.11 | 90,907 | +1.08(+6.34%) |
Oct 17, 2014 | 17.85 | 18.38 | 16.56 | 17.03 | 136,776 | -0.57(-3.24%) |
Oct 16, 2014 | 15.96 | 17.60 | 15.96 | 17.60 | 227,780 | +1.40(+8.64%) |
Oct 15, 2014 | 15.46 | 16.30 | 15.21 | 16.20 | 96,240 | +0.39(+2.47%) |
Oct 14, 2014 | 16.11 | 16.65 | 15.70 | 15.81 | 106,821 | -0.15(-0.94%) |
Oct 13, 2014 | 15.65 | 16.15 | 15.46 | 15.96 | 228,250 | +0.22(+1.40%) |
Oct 10, 2014 | 15.74 | 16.15 | 15.30 | 15.74 | 322,146 | -0.04(-0.25%) |
Oct 09, 2014 | 16.25 | 16.25 | 15.66 | 15.78 | 252,282 | -0.27(-1.68%) |
Oct 08, 2014 | 16.11 | 16.40 | 15.93 | 16.05 | 270,266 | +0.06(+0.38%) |
Oct 07, 2014 | 16.17 | 16.38 | 15.81 | 15.99 | 415,294 | -0.41(-2.50%) |
Oct 06, 2014 | 16.38 | 17.10 | 16.20 | 16.40 | 240,996 | +0.05(+0.31%) |
Oct 03, 2014 | 16.57 | 17.31 | 16.11 | 16.35 | 315,669 | -0.09(-0.55%) |
Oct 02, 2014 | 16.50 | 16.81 | 15.76 | 16.44 | 219,038 | -0.07(-0.42%) |
Oct 01, 2014 | 17.08 | 17.13 | 16.36 | 16.51 | 416,989 | -0.64(-3.73%) |
Sep 30, 2014 | 17.41 | 17.51 | 17.07 | 17.15 | 251,335 | -0.35(-2.00%) |
Sep 29, 2014 | 16.90 | 17.61 | 16.71 | 17.50 | 334,459 | +0.40(+2.34%) |
Sep 26, 2014 | 18.15 | 18.39 | 17.05 | 17.10 | 402,756 | -0.91(-5.05%) |
Sep 25, 2014 | 18.55 | 18.55 | 17.82 | 18.01 | 331,619 | -0.57(-3.07%) |
Sep 24, 2014 | 18.10 | 19.34 | 18.10 | 18.58 | 560,383 | +0.56(+3.11%) |
Sep 23, 2014 | 17.48 | 18.49 | 17.28 | 18.02 | 262,053 | +0.49(+2.80%) |
Sep 22, 2014 | 18.50 | 18.75 | 17.50 | 17.53 | 334,557 | -0.97(-5.24%) |
Sep 19, 2014 | 18.16 | 18.88 | 18.05 | 18.50 | 377,035 | +0.35(+1.93%) |
Sep 18, 2014 | 17.38 | 18.25 | 17.38 | 18.15 | 353,661 | +0.76(+4.37%) |
Sep 17, 2014 | 17.09 | 17.49 | 17.01 | 17.39 | 86,525 | +0.33(+1.93%) |
Sep 16, 2014 | 17.00 | 17.44 | 16.80 | 17.06 | 382,193 | -0.28(-1.61%) |
Sep 15, 2014 | 18.01 | 18.40 | 16.63 | 17.34 | 602,370 | -0.64(-3.56%) |
Sep 12, 2014 | 18.09 | 18.43 | 17.83 | 17.98 | 351,213 | +0.00(+0.00%) |
Sep 11, 2014 | 18.47 | 18.89 | 17.37 | 17.98 | 734,755 | -0.58(-3.12%) |
Sep 10, 2014 | 19.42 | 19.60 | 18.28 | 18.56 | 663,715 | -0.89(-4.58%) |
Sep 09, 2014 | 19.84 | 20.59 | 19.30 | 19.45 | 386,212 | -0.32(-1.62%) |
Sep 08, 2014 | 19.61 | 20.57 | 19.54 | 19.77 | 253,578 | -0.03(-0.15%) |
Sep 05, 2014 | 19.85 | 20.06 | 19.50 | 19.80 | 199,891 | -0.26(-1.30%) |
Sep 04, 2014 | 19.30 | 20.19 | 19.30 | 20.06 | 349,302 | +0.71(+3.67%) |
Sep 03, 2014 | 19.61 | 20.35 | 19.05 | 19.35 | 807,802 | -0.18(-0.92%) |
Sep 02, 2014 | 18.70 | 19.62 | 18.53 | 19.53 | 577,099 | +1.03(+5.57%) |
Aug 29, 2014 | 18.51 | 18.50 | 18.50 | 18.50 | 609,100 | -0.05(-0.27%) |
Aug 28, 2014 | 19.54 | 19.54 | 18.41 | 18.55 | 1,487,351 | -1.20(-6.08%) |
Aug 27, 2014 | 20.23 | 20.56 | 19.53 | 19.75 | 469,756 | -0.45(-2.23%) |
Aug 26, 2014 | 20.78 | 20.88 | 20.00 | 20.20 | 642,379 | -0.94(-4.45%) |
Aug 25, 2014 | 21.50 | 21.60 | 20.85 | 21.14 | 291,600 | -0.15(-0.70%) |
Aug 22, 2014 | 21.36 | 21.75 | 20.87 | 21.29 | 296,687 | -0.05(-0.23%) |
Aug 21, 2014 | 22.18 | 22.49 | 21.11 | 21.34 | 300,596 | -0.71(-3.22%) |
Aug 20, 2014 | 21.57 | 22.19 | 21.57 | 22.05 | 203,833 | +0.36(+1.66%) |
Aug 19, 2014 | 22.35 | 23.18 | 21.57 | 21.69 | 456,857 | -0.42(-1.90%) |
Aug 18, 2014 | 21.12 | 22.70 | 20.89 | 22.11 | 502,046 | +1.17(+5.59%) |
Aug 15, 2014 | 21.15 | 21.53 | 20.65 | 20.94 | 573,369 | -0.22(-1.04%) |
Aug 14, 2014 | 21.14 | 21.96 | 21.07 | 21.16 | 525,597 | +0.02(+0.09%) |
Aug 13, 2014 | 21.85 | 22.79 | 21.01 | 21.14 | 757,952 | -0.94(-4.26%) |
Aug 12, 2014 | 22.50 | 23.12 | 21.50 | 22.08 | 1,341,696 | -1.06(-4.58%) |
Aug 11, 2014 | 24.30 | 24.50 | 22.81 | 23.14 | 667,940 | -0.86(-3.58%) |
Aug 08, 2014 | 24.99 | 24.99 | 22.50 | 24.00 | 538,705 | +0.08(+0.33%) |
Aug 07, 2014 | 23.06 | 24.55 | 23.06 | 23.92 | 1,070,535 | +1.32(+5.84%) |
Aug 06, 2014 | 21.98 | 22.85 | 21.65 | 22.60 | 420,414 | +0.41(+1.85%) |
Aug 05, 2014 | 23.00 | 23.48 | 22.05 | 22.19 | 938,799 | -0.61(-2.68%) |
Aug 04, 2014 | 20.81 | 23.60 | 20.74 | 22.80 | 895,593 | +2.06(+9.93%) |
Aug 01, 2014 | 20.60 | 21.00 | 19.91 | 20.74 | 490,162 | +0.12(+0.58%) |
Jul 31, 2014 | 20.55 | 20.98 | 19.55 | 20.62 | 609,319 | -0.53(-2.51%) |
Jul 30, 2014 | 20.94 | 21.67 | 20.70 | 21.15 | 684,657 | +0.53(+2.57%) |
Jul 29, 2014 | 20.30 | 21.67 | 20.10 | 20.62 | 1,088,623 | +0.67(+3.36%) |
Jul 28, 2014 | 18.88 | 21.00 | 18.60 | 19.95 | 1,413,639 | +1.24(+6.63%) |
Jul 25, 2014 | 18.01 | 19.19 | 17.91 | 18.71 | 490,247 | +0.43(+2.35%) |
Jul 24, 2014 | 17.88 | 18.49 | 17.88 | 18.28 | 208,754 | +0.41(+2.29%) |
Jul 23, 2014 | 18.62 | 18.67 | 17.85 | 17.87 | 326,308 | -0.59(-3.20%) |
Jul 22, 2014 | 18.17 | 18.75 | 18.09 | 18.46 | 538,465 | +0.13(+0.71%) |
Jul 21, 2014 | 16.98 | 18.64 | 16.92 | 18.33 | 477,893 | +1.41(+8.33%) |
Jul 18, 2014 | 17.13 | 17.90 | 16.50 | 16.92 | 655,855 | -0.07(-0.41%) |
Jul 17, 2014 | 17.81 | 19.50 | 16.85 | 16.99 | 1,171,239 | -0.96(-5.35%) |
Jul 16, 2014 | 18.13 | 18.40 | 17.82 | 17.95 | 288,796 | -0.24(-1.32%) |
Jul 15, 2014 | 17.85 | 18.40 | 17.80 | 18.19 | 1,125,323 | -0.62(-3.30%) |
Jul 14, 2014 | 17.76 | 19.00 | 17.61 | 18.81 | 534,280 | +1.40(+8.04%) |
Jul 11, 2014 | 17.20 | 17.85 | 17.20 | 17.41 | 69,383 | +0.19(+1.10%) |
Jul 10, 2014 | 17.00 | 17.49 | 16.83 | 17.22 | 177,987 | -0.40(-2.27%) |
Jul 09, 2014 | 17.37 | 17.91 | 17.37 | 17.62 | 150,503 | +0.53(+3.10%) |
Jul 08, 2014 | 17.33 | 17.66 | 16.61 | 17.09 | 226,444 | -0.30(-1.73%) |
Jul 07, 2014 | 18.04 | 18.45 | 17.35 | 17.39 | 320,364 | -0.76(-4.19%) |
Jul 03, 2014 | 16.90 | 18.15 | 18.15 | 18.15 | 561,400 | +1.63(+9.87%) |
Jul 02, 2014 | 18.55 | 19.55 | 16.50 | 16.52 | 996,249 | -2.12(-11.37%) |
Jul 01, 2014 | 17.79 | 19.35 | 17.20 | 18.64 | 723,969 | +1.01(+5.73%) |
Jun 30, 2014 | 16.75 | 17.70 | 16.75 | 17.63 | 377,614 | +0.77(+4.57%) |
Jun 27, 2014 | 17.20 | 17.80 | 16.50 | 16.86 | 280,321 | -0.56(-3.21%) |
Jun 26, 2014 | 16.83 | 17.98 | 16.80 | 17.42 | 395,309 | +0.71(+4.25%) |
Jun 25, 2014 | 15.52 | 16.95 | 15.52 | 16.71 | 520,309 | +1.24(+8.02%) |
Jun 24, 2014 | 14.80 | 15.70 | 14.80 | 15.47 | 229,157 | +0.85(+5.81%) |
Jun 23, 2014 | 15.00 | 15.79 | 14.22 | 14.62 | 501,135 | -0.39(-2.57%) |
Jun 20, 2014 | 16.57 | 16.80 | 14.80 | 15.01 | 707,795 | -1.62(-9.77%) |
Jun 19, 2014 | 16.86 | 17.44 | 16.60 | 16.63 | 205,779 | -0.23(-1.36%) |
Jun 18, 2014 | 17.00 | 17.95 | 16.80 | 16.86 | 361,960 | -0.08(-0.47%) |
Jun 17, 2014 | 16.88 | 17.50 | 16.56 | 16.94 | 352,003 | +0.11(+0.65%) |
Jun 16, 2014 | 16.76 | 17.35 | 16.55 | 16.83 | 170,615 | +0.01(+0.06%) |
Jun 13, 2014 | 17.45 | 17.95 | 16.55 | 16.82 | 253,342 | -0.40(-2.32%) |
Jun 12, 2014 | 18.40 | 18.45 | 16.50 | 17.22 | 515,939 | -1.34(-7.22%) |
Jun 11, 2014 | 18.48 | 18.75 | 17.80 | 18.56 | 482,161 | -0.11(-0.59%) |
Jun 10, 2014 | 18.00 | 19.72 | 17.66 | 18.67 | 1,470,563 | +2.37(+14.54%) |
Jun 06, 2014 | 15.90 | 17.50 | 15.90 | 16.30 | 697,580 | +0.49(+3.10%) |
Jun 05, 2014 | 16.05 | 16.50 | 15.69 | 15.81 | 250,438 | -0.24(-1.50%) |
Jun 04, 2014 | 16.40 | 16.60 | 15.77 | 16.05 | 223,793 | +0.20(+1.26%) |
Jun 03, 2014 | 17.00 | 17.00 | 15.71 | 15.85 | 355,370 | -1.34(-7.80%) |
Jun 02, 2014 | 16.54 | 17.50 | 16.54 | 17.19 | 549,829 | +0.80(+4.88%) |
May 30, 2014 | 16.00 | 17.11 | 15.65 | 16.39 | 195,229 | +0.49(+3.08%) |
May 29, 2014 | 16.75 | 17.24 | 15.50 | 15.90 | 645,781 | -0.84(-5.02%) |
May 28, 2014 | 17.50 | 17.50 | 16.52 | 16.74 | 417,805 | -0.97(-5.48%) |
May 27, 2014 | 15.70 | 19.80 | 14.21 | 17.71 | 1,585,803 | +2.21(+14.26%) |
May 23, 2014 | 11.85 | 15.50 | 15.50 | 15.50 | 1,076,300 | +4.07(+35.61%) |
May 22, 2014 | 10.56 | 11.67 | 10.35 | 11.43 | 94,500 | +0.84(+7.93%) |
May 21, 2014 | 10.50 | 10.75 | 10.30 | 10.59 | 94,795 | +0.14(+1.34%) |
May 20, 2014 | 10.11 | 10.60 | 10.00 | 10.45 | 120,045 | +0.29(+2.80%) |
May 19, 2014 | 10.00 | 10.50 | 9.900 | 10.16 | 384,544 | -0.02(-0.15%) |
May 16, 2014 | 10.30 | 10.30 | 9.910 | 10.18 | 175,756 | -0.21(-2.02%) |
May 15, 2014 | 10.75 | 10.75 | 10.08 | 10.39 | 367,628 | -0.14(-1.33%) |
May 14, 2014 | 10.75 | 10.97 | 10.40 | 10.53 | 189,371 | -0.22(-2.05%) |
May 13, 2014 | 11.30 | 11.30 | 10.34 | 10.75 | 507,968 | -0.35(-3.15%) |
May 12, 2014 | 10.68 | 11.34 | 10.54 | 11.10 | 654,045 | +1.03(+10.23%) |