Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 26.50 | 27.20 | 25.00 | 26.00 | 149,312 | -0.10(-0.38%) |
May 28, 2015 | 25.60 | 26.90 | 25.00 | 26.10 | 75,981 | +1.00(+3.98%) |
May 27, 2015 | 25.60 | 26.80 | 24.70 | 25.10 | 121,160 | -0.20(-0.79%) |
May 26, 2015 | 24.20 | 26.80 | 23.90 | 25.30 | 163,912 | +0.90(+3.69%) |
May 22, 2015 | 23.40 | 24.40 | 24.40 | 24.40 | 32,340 | +1.00(+4.27%) |
May 21, 2015 | 23.80 | 23.90 | 22.80 | 23.40 | 20,755 | -0.50(-2.09%) |
May 20, 2015 | 23.20 | 24.00 | 22.50 | 23.90 | 35,949 | +0.80(+3.46%) |
May 19, 2015 | 23.00 | 24.00 | 22.60 | 23.10 | 64,543 | +0.50(+2.21%) |
May 18, 2015 | 25.80 | 25.90 | 22.20 | 22.60 | 125,924 | -0.90(-3.83%) |
May 15, 2015 | 23.30 | 23.70 | 22.80 | 23.50 | 69,220 | +0.10(+0.43%) |
May 14, 2015 | 23.30 | 23.80 | 22.80 | 23.40 | 27,454 | +0.20(+0.86%) |
May 13, 2015 | 23.50 | 23.70 | 22.90 | 23.20 | 29,562 | -0.30(-1.28%) |
May 12, 2015 | 23.00 | 25.20 | 23.00 | 23.50 | 175,905 | +1.00(+4.44%) |
May 11, 2015 | 21.00 | 22.90 | 21.00 | 22.50 | 32,182 | +0.70(+3.21%) |
May 08, 2015 | 22.50 | 23.10 | 20.80 | 21.80 | 50,118 | -0.40(-1.80%) |
May 07, 2015 | 22.50 | 22.70 | 21.80 | 22.20 | 34,362 | -0.50(-2.20%) |
May 06, 2015 | 23.00 | 24.30 | 22.40 | 22.70 | 34,287 | -0.20(-0.87%) |
May 05, 2015 | 23.40 | 23.80 | 22.30 | 22.90 | 27,326 | -0.40(-1.72%) |
May 04, 2015 | 22.00 | 24.20 | 22.00 | 23.30 | 75,031 | +1.30(+5.91%) |
May 01, 2015 | 20.20 | 22.40 | 20.02 | 22.00 | 95,263 | +2.30(+11.68%) |
Apr 30, 2015 | 20.00 | 20.20 | 19.30 | 19.70 | 39,827 | -0.40(-1.99%) |
Apr 29, 2015 | 20.00 | 20.50 | 19.50 | 20.10 | 24,500 | +0.00(+0.00%) |
Apr 28, 2015 | 20.60 | 21.40 | 19.50 | 20.10 | 69,991 | -0.60(-2.90%) |
Apr 27, 2015 | 20.90 | 22.70 | 20.40 | 20.70 | 85,316 | -0.40(-1.90%) |
Apr 24, 2015 | 26.00 | 26.50 | 20.90 | 21.10 | 212,205 | -4.60(-17.90%) |
Apr 23, 2015 | 22.20 | 26.10 | 21.50 | 25.70 | 194,471 | +3.80(+17.35%) |
Apr 22, 2015 | 21.20 | 23.00 | 21.20 | 21.90 | 124,798 | +1.00(+4.78%) |
Apr 21, 2015 | 19.20 | 21.10 | 19.20 | 20.90 | 415,559 | +1.60(+8.29%) |
Apr 20, 2015 | 19.50 | 19.50 | 18.90 | 19.30 | 31,957 | +0.10(+0.52%) |
Apr 17, 2015 | 19.20 | 19.20 | 18.90 | 19.20 | 23,771 | -0.10(-0.52%) |
Apr 16, 2015 | 19.50 | 19.50 | 19.00 | 19.30 | 32,643 | -0.40(-2.03%) |
Apr 15, 2015 | 19.60 | 19.70 | 18.90 | 19.70 | 34,105 | +0.35(+1.81%) |
Apr 14, 2015 | 19.50 | 19.80 | 18.80 | 19.35 | 27,653 | -0.45(-2.27%) |
Apr 13, 2015 | 19.30 | 19.90 | 19.30 | 19.80 | 53,274 | +0.00(+0.00%) |
Apr 10, 2015 | 19.00 | 19.80 | 19.00 | 19.80 | 105,525 | +0.80(+4.21%) |
Apr 09, 2015 | 19.30 | 19.60 | 18.20 | 19.00 | 49,076 | -0.20(-1.04%) |
Apr 08, 2015 | 18.30 | 19.30 | 18.30 | 19.20 | 101,147 | +1.00(+5.49%) |
Apr 07, 2015 | 18.20 | 18.80 | 18.20 | 18.20 | 40,561 | +0.00(+0.00%) |
Apr 06, 2015 | 18.50 | 18.80 | 18.10 | 18.20 | 61,876 | -0.10(-0.55%) |
Apr 02, 2015 | 18.50 | 18.30 | 18.30 | 18.30 | 50,680 | -0.30(-1.61%) |
Apr 01, 2015 | 19.20 | 19.50 | 18.50 | 18.60 | 31,930 | -0.50(-2.62%) |
Mar 31, 2015 | 19.80 | 20.00 | 18.90 | 19.10 | 89,854 | -0.90(-4.50%) |
Mar 30, 2015 | 20.00 | 20.50 | 19.00 | 20.00 | 265,186 | +1.20(+6.38%) |
Mar 27, 2015 | 17.40 | 19.50 | 17.30 | 18.80 | 202,407 | +1.30(+7.43%) |
Mar 26, 2015 | 16.40 | 18.00 | 16.03 | 17.50 | 85,651 | +1.40(+8.70%) |
Mar 25, 2015 | 16.80 | 17.20 | 15.80 | 16.10 | 73,350 | -0.60(-3.59%) |
Mar 24, 2015 | 16.80 | 17.50 | 16.50 | 16.70 | 67,988 | -0.30(-1.76%) |
Mar 23, 2015 | 17.00 | 18.30 | 16.90 | 17.00 | 129,830 | +0.20(+1.19%) |
Mar 20, 2015 | 16.70 | 17.80 | 16.70 | 16.80 | 39,946 | -0.10(-0.59%) |
Mar 19, 2015 | 17.20 | 17.90 | 16.38 | 16.90 | 55,657 | -0.10(-0.59%) |
Mar 18, 2015 | 16.50 | 17.40 | 15.90 | 17.00 | 79,841 | +0.70(+4.29%) |
Mar 17, 2015 | 15.90 | 16.55 | 15.65 | 16.30 | 62,127 | +0.50(+3.16%) |
Mar 16, 2015 | 16.50 | 16.90 | 15.60 | 15.80 | 54,813 | -0.80(-4.82%) |
Mar 13, 2015 | 16.60 | 16.90 | 16.10 | 16.60 | 43,252 | +0.30(+1.84%) |
Mar 12, 2015 | 16.90 | 17.78 | 16.30 | 16.30 | 108,885 | -0.30(-1.81%) |
Mar 11, 2015 | 17.20 | 17.80 | 16.50 | 16.60 | 109,296 | +0.20(+1.22%) |
Mar 10, 2015 | 17.60 | 18.50 | 15.70 | 16.40 | 176,613 | -0.60(-3.53%) |
Mar 09, 2015 | 16.10 | 17.10 | 15.50 | 17.00 | 189,833 | +0.60(+3.66%) |
Mar 06, 2015 | 12.60 | 17.50 | 12.60 | 16.40 | 409,221 | +3.00(+22.39%) |
Mar 05, 2015 | 12.60 | 13.80 | 12.40 | 13.40 | 66,371 | +0.60(+4.69%) |
Mar 04, 2015 | 12.50 | 14.00 | 11.60 | 12.80 | 94,813 | +0.30(+2.40%) |
Mar 03, 2015 | 11.50 | 13.20 | 10.60 | 12.50 | 170,556 | +2.20(+21.36%) |
Mar 02, 2015 | 10.30 | 10.80 | 10.20 | 10.30 | 26,074 | -0.20(-1.90%) |
Feb 27, 2015 | 10.70 | 11.40 | 10.30 | 10.50 | 47,725 | -0.20(-1.87%) |
Feb 26, 2015 | 10.90 | 10.90 | 10.60 | 10.70 | 4,416 | +0.00(+0.00%) |
Feb 25, 2015 | 10.70 | 10.80 | 10.50 | 10.70 | 8,979 | +0.00(+0.00%) |
Feb 24, 2015 | 10.90 | 11.00 | 10.30 | 10.70 | 13,534 | +0.20(+1.90%) |
Feb 23, 2015 | 9.900 | 10.90 | 9.900 | 10.50 | 34,866 | +0.60(+6.06%) |
Feb 20, 2015 | 9.700 | 10.72 | 9.600 | 9.900 | 27,677 | +0.05(+0.51%) |
Feb 19, 2015 | 10.00 | 10.30 | 9.850 | 9.850 | 7,811 | -0.25(-2.48%) |
Feb 18, 2015 | 10.10 | 10.40 | 9.800 | 10.10 | 10,789 | +0.00(+0.00%) |
Feb 17, 2015 | 10.00 | 10.10 | 9.645 | 10.10 | 2,607 | +0.10(+1.00%) |
Feb 13, 2015 | 10.00 | 10.00 | 10.00 | 10.00 | 18,600 | +0.30(+3.09%) |
Feb 12, 2015 | 9.250 | 10.00 | 9.250 | 9.700 | 12,989 | +0.30(+3.19%) |
Feb 11, 2015 | 9.800 | 9.800 | 9.000 | 9.400 | 13,781 | -0.40(-4.08%) |
Feb 10, 2015 | 10.10 | 10.40 | 9.100 | 9.800 | 14,729 | -0.30(-2.97%) |
Feb 09, 2015 | 9.900 | 10.10 | 9.500 | 10.10 | 11,871 | +0.15(+1.51%) |
Feb 06, 2015 | 9.800 | 10.21 | 9.705 | 9.950 | 9,371 | -0.05(-0.50%) |
Feb 05, 2015 | 10.40 | 10.80 | 9.600 | 10.00 | 17,111 | -0.40(-3.85%) |
Feb 04, 2015 | 10.70 | 10.70 | 10.20 | 10.40 | 12,328 | -0.10(-0.95%) |
Feb 03, 2015 | 10.20 | 10.50 | 10.10 | 10.50 | 20,224 | +0.40(+3.96%) |
Feb 02, 2015 | 9.700 | 10.50 | 9.400 | 10.10 | 21,488 | +0.70(+7.45%) |
Jan 30, 2015 | 9.700 | 10.00 | 9.290 | 9.400 | 11,812 | -0.10(-1.05%) |
Jan 29, 2015 | 9.400 | 9.550 | 9.100 | 9.500 | 11,019 | +0.20(+2.15%) |
Jan 28, 2015 | 9.160 | 9.500 | 9.000 | 9.300 | 8,930 | +0.10(+1.06%) |
Jan 27, 2015 | 9.000 | 9.550 | 9.000 | 9.202 | 9,554 | -0.20(-2.11%) |
Jan 26, 2015 | 9.000 | 9.400 | 8.900 | 9.400 | 9,081 | +0.30(+3.30%) |
Jan 23, 2015 | 9.000 | 9.299 | 8.980 | 9.100 | 8,732 | +0.40(+4.60%) |
Jan 22, 2015 | 8.700 | 8.830 | 8.600 | 8.700 | 5,207 | +0.00(+0.00%) |
Jan 21, 2015 | 8.700 | 9.050 | 8.600 | 8.700 | 12,001 | -0.30(-3.33%) |
Jan 20, 2015 | 8.600 | 9.033 | 8.500 | 9.000 | 14,949 | +0.28(+3.21%) |
Jan 16, 2015 | 8.800 | 8.900 | 8.650 | 8.720 | 7,499 | +0.12(+1.40%) |
Jan 15, 2015 | 8.300 | 8.700 | 8.005 | 8.600 | 17,121 | +0.30(+3.61%) |
Jan 14, 2015 | 8.700 | 9.300 | 8.000 | 8.300 | 13,504 | -0.40(-4.60%) |
Jan 13, 2015 | 8.300 | 9.000 | 8.300 | 8.700 | 10,774 | +0.10(+1.17%) |
Jan 12, 2015 | 9.000 | 9.300 | 8.586 | 8.599 | 14,903 | -0.21(-2.38%) |
Jan 09, 2015 | 8.800 | 9.138 | 8.640 | 8.809 | 11,152 | +0.21(+2.43%) |
Jan 08, 2015 | 8.800 | 8.800 | 8.300 | 8.600 | 14,641 | +0.00(+0.00%) |
Jan 07, 2015 | 8.299 | 8.607 | 8.100 | 8.600 | 8,718 | +0.29(+3.53%) |
Jan 06, 2015 | 8.700 | 8.700 | 8.201 | 8.307 | 1,047 | -0.10(-1.22%) |
Jan 05, 2015 | 7.900 | 8.600 | 7.900 | 8.410 | 8,473 | +0.11(+1.33%) |
Jan 02, 2015 | 7.418 | 8.400 | 7.418 | 8.300 | 10,505 | +0.41(+5.17%) |
Dec 31, 2014 | 7.700 | 7.892 | 7.892 | 7.892 | 44,080 | +0.19(+2.49%) |
Dec 30, 2014 | 7.500 | 7.950 | 7.300 | 7.700 | 48,510 | +0.03(+0.35%) |
Dec 29, 2014 | 7.800 | 8.000 | 7.500 | 7.673 | 39,201 | -0.29(-3.69%) |
Dec 26, 2014 | 8.000 | 8.400 | 7.901 | 7.967 | 14,599 | -0.13(-1.64%) |
Dec 24, 2014 | 8.500 | 8.100 | 8.100 | 8.100 | 12,880 | -0.10(-1.22%) |
Dec 23, 2014 | 7.800 | 8.200 | 7.800 | 8.200 | 33,358 | +0.20(+2.50%) |
Dec 22, 2014 | 8.100 | 8.500 | 7.900 | 8.000 | 42,027 | -0.10(-1.23%) |
Dec 19, 2014 | 8.700 | 8.800 | 8.100 | 8.100 | 24,079 | -0.60(-6.90%) |
Dec 18, 2014 | 8.400 | 9.000 | 8.400 | 8.700 | 13,858 | +0.02(+0.29%) |
Dec 17, 2014 | 8.226 | 8.700 | 8.100 | 8.675 | 40,988 | +0.48(+5.79%) |
Dec 16, 2014 | 8.300 | 8.800 | 8.200 | 8.200 | 24,263 | -0.40(-4.67%) |
Dec 15, 2014 | 8.400 | 8.700 | 8.200 | 8.602 | 26,320 | -0.10(-1.13%) |
Dec 12, 2014 | 8.399 | 8.760 | 8.399 | 8.700 | 20,984 | +0.30(+3.57%) |
Dec 11, 2014 | 8.301 | 8.600 | 8.256 | 8.400 | 11,117 | -0.15(-1.75%) |
Dec 10, 2014 | 8.880 | 8.880 | 8.300 | 8.550 | 16,189 | -0.32(-3.60%) |
Dec 09, 2014 | 8.500 | 8.869 | 7.900 | 8.869 | 29,417 | -0.03(-0.34%) |
Dec 08, 2014 | 8.800 | 9.099 | 8.222 | 8.899 | 28,003 | -0.20(-2.21%) |
Dec 05, 2014 | 8.600 | 9.100 | 8.510 | 9.100 | 21,129 | +0.16(+1.76%) |
Dec 04, 2014 | 8.718 | 9.000 | 8.200 | 8.943 | 26,891 | +0.04(+0.48%) |
Dec 03, 2014 | 8.826 | 9.100 | 8.600 | 8.900 | 26,834 | +0.09(+1.02%) |
Dec 02, 2014 | 8.906 | 9.300 | 8.807 | 8.810 | 23,947 | -0.49(-5.27%) |
Dec 01, 2014 | 9.200 | 9.400 | 8.680 | 9.300 | 21,766 | +0.10(+1.09%) |
Nov 28, 2014 | 9.200 | 9.500 | 9.200 | 9.200 | 5,868 | +0.00(+0.00%) |
Nov 26, 2014 | 9.200 | 9.200 | 9.200 | 9.200 | 15,130 | -0.26(-2.76%) |
Nov 25, 2014 | 9.800 | 10.02 | 9.100 | 9.461 | 18,231 | -0.04(-0.41%) |
Nov 24, 2014 | 10.10 | 10.10 | 9.017 | 9.500 | 22,164 | +0.00(+0.00%) |
Nov 21, 2014 | 10.50 | 10.50 | 9.000 | 9.500 | 51,400 | -0.10(-1.04%) |
Nov 20, 2014 | 8.800 | 9.900 | 8.800 | 9.600 | 24,820 | +0.45(+4.93%) |
Nov 19, 2014 | 8.500 | 9.300 | 8.355 | 9.149 | 27,363 | +0.65(+7.64%) |
Nov 18, 2014 | 8.800 | 9.099 | 8.400 | 8.500 | 24,049 | -0.60(-6.59%) |
Nov 17, 2014 | 8.500 | 9.200 | 8.300 | 9.100 | 33,519 | +0.73(+8.67%) |
Nov 14, 2014 | 8.300 | 8.490 | 8.201 | 8.374 | 14,623 | +0.07(+0.89%) |
Nov 13, 2014 | 8.300 | 9.300 | 7.802 | 8.300 | 45,504 | +0.30(+3.75%) |
Nov 12, 2014 | 7.000 | 8.342 | 7.000 | 8.000 | 53,224 | +0.80(+11.11%) |
Nov 11, 2014 | 7.500 | 7.900 | 7.199 | 7.200 | 88,212 | -0.14(-1.91%) |
Nov 10, 2014 | 7.400 | 7.427 | 7.100 | 7.340 | 49,927 | +0.04(+0.55%) |
Nov 07, 2014 | 7.588 | 7.588 | 7.000 | 7.300 | 30,056 | -0.01(-0.14%) |
Nov 06, 2014 | 7.120 | 7.600 | 7.120 | 7.310 | 16,449 | +0.21(+2.96%) |
Nov 05, 2014 | 7.210 | 7.500 | 6.998 | 7.100 | 26,836 | -0.10(-1.43%) |
Nov 04, 2014 | 6.900 | 7.500 | 6.900 | 7.203 | 45,065 | +0.25(+3.54%) |
Nov 03, 2014 | 7.200 | 7.500 | 6.900 | 6.957 | 84,452 | -0.34(-4.70%) |
Oct 31, 2014 | 7.600 | 7.700 | 7.020 | 7.300 | 40,473 | -0.10(-1.35%) |
Oct 30, 2014 | 7.400 | 7.599 | 7.313 | 7.400 | 37,079 | -0.15(-1.99%) |
Oct 29, 2014 | 7.600 | 7.600 | 7.210 | 7.550 | 29,649 | -0.15(-1.95%) |
Oct 28, 2014 | 7.600 | 7.897 | 7.082 | 7.700 | 73,435 | +0.10(+1.32%) |
Oct 27, 2014 | 9.294 | 13.90 | 13.90 | 7.600 | 336,674 | -6.30(-45.32%) |
Oct 24, 2014 | 13.50 | 14.20 | 13.40 | 13.90 | 15,420 | +0.20(+1.46%) |
Oct 23, 2014 | 14.20 | 14.20 | 13.70 | 13.70 | 5,701 | -0.50(-3.52%) |
Oct 22, 2014 | 13.70 | 14.20 | 13.31 | 14.20 | 20,559 | +0.70(+5.19%) |
Oct 21, 2014 | 13.40 | 13.40 | 13.39 | 13.50 | 3,275 | +0.30(+2.27%) |
Oct 20, 2014 | 13.10 | 13.70 | 13.10 | 13.20 | 8,230 | +0.00(+0.00%) |
Oct 17, 2014 | 13.20 | 14.00 | 13.10 | 13.20 | 6,649 | +0.00(+0.00%) |
Oct 16, 2014 | 13.80 | 13.80 | 13.20 | 13.20 | 3,293 | +0.10(+0.76%) |
Oct 15, 2014 | 12.90 | 13.30 | 12.90 | 13.10 | 20,468 | +0.20(+1.55%) |
Oct 14, 2014 | 12.80 | 13.50 | 12.80 | 12.90 | 15,223 | +0.20(+1.57%) |
Oct 13, 2014 | 12.90 | 13.40 | 12.54 | 12.70 | 22,270 | -0.20(-1.55%) |
Oct 10, 2014 | 13.20 | 13.60 | 12.70 | 12.90 | 9,849 | -0.40(-3.01%) |
Oct 09, 2014 | 13.20 | 13.60 | 12.70 | 13.30 | 49,624 | +0.00(+0.00%) |
Oct 08, 2014 | 13.30 | 13.50 | 13.10 | 13.30 | 10,792 | +0.00(+0.00%) |
Oct 07, 2014 | 13.70 | 13.80 | 12.90 | 13.30 | 23,323 | -0.30(-2.21%) |
Oct 06, 2014 | 14.10 | 14.10 | 13.60 | 13.60 | 10,207 | -0.60(-4.23%) |
Oct 03, 2014 | 14.10 | 14.30 | 13.60 | 14.20 | 13,161 | +0.30(+2.16%) |
Oct 02, 2014 | 14.40 | 14.50 | 12.64 | 13.90 | 21,053 | -0.20(-1.42%) |
Oct 01, 2014 | 14.80 | 14.80 | 13.80 | 14.10 | 19,297 | -0.60(-4.08%) |
Sep 30, 2014 | 15.00 | 15.00 | 14.30 | 14.70 | 18,654 | -0.10(-0.68%) |
Sep 29, 2014 | 14.70 | 15.00 | 14.30 | 14.80 | 16,989 | +0.00(+0.00%) |
Sep 26, 2014 | 15.22 | 15.22 | 14.50 | 14.80 | 36,616 | -0.50(-3.27%) |
Sep 25, 2014 | 15.70 | 15.70 | 14.20 | 15.30 | 37,196 | -0.35(-2.24%) |
Sep 24, 2014 | 14.50 | 15.70 | 14.50 | 15.65 | 8,925 | +0.55(+3.64%) |
Sep 23, 2014 | 15.20 | 15.38 | 15.00 | 15.10 | 34,686 | -0.10(-0.66%) |
Sep 22, 2014 | 16.00 | 16.00 | 15.20 | 15.20 | 27,614 | -0.30(-1.94%) |
Sep 19, 2014 | 15.00 | 15.60 | 15.00 | 15.50 | 31,693 | +0.40(+2.65%) |
Sep 18, 2014 | 15.50 | 15.70 | 15.00 | 15.10 | 11,012 | -0.30(-1.95%) |
Sep 17, 2014 | 15.50 | 15.80 | 15.00 | 15.40 | 25,956 | -0.30(-1.91%) |
Sep 16, 2014 | 15.80 | 15.90 | 15.40 | 15.70 | 65,049 | -0.30(-1.88%) |
Sep 15, 2014 | 16.30 | 16.30 | 15.60 | 16.00 | 17,261 | -0.10(-0.62%) |
Sep 12, 2014 | 16.10 | 16.50 | 15.20 | 16.10 | 209,483 | -0.30(-1.83%) |
Sep 11, 2014 | 16.10 | 16.69 | 15.90 | 16.40 | 18,635 | +0.00(+0.00%) |
Sep 10, 2014 | 15.10 | 16.80 | 15.00 | 16.40 | 97,718 | +1.10(+7.19%) |
Sep 09, 2014 | 15.30 | 15.60 | 15.30 | 15.30 | 8,184 | +0.10(+0.66%) |
Sep 08, 2014 | 15.00 | 16.00 | 15.00 | 15.20 | 7,435 | +0.10(+0.66%) |
Sep 05, 2014 | 15.40 | 15.40 | 15.01 | 15.10 | 4,773 | -0.50(-3.21%) |
Sep 04, 2014 | 15.30 | 16.00 | 15.10 | 15.60 | 10,524 | +0.40(+2.63%) |
Sep 03, 2014 | 15.50 | 15.80 | 15.00 | 15.20 | 16,690 | -0.30(-1.94%) |
Sep 02, 2014 | 15.80 | 15.80 | 15.50 | 15.50 | 10,485 | -0.30(-1.90%) |
Aug 29, 2014 | 15.70 | 15.80 | 15.80 | 15.80 | 4,940 | +0.00(+0.00%) |
Aug 28, 2014 | 15.80 | 15.80 | 15.50 | 15.80 | 8,139 | -0.20(-1.25%) |
Aug 27, 2014 | 15.97 | 16.20 | 15.50 | 16.00 | 12,188 | +0.20(+1.27%) |
Aug 26, 2014 | 16.20 | 16.30 | 15.60 | 15.80 | 16,237 | -0.20(-1.25%) |
Aug 25, 2014 | 15.50 | 16.80 | 15.50 | 16.00 | 46,608 | +0.70(+4.58%) |
Aug 22, 2014 | 15.00 | 15.60 | 15.00 | 15.30 | 7,184 | +0.20(+1.32%) |
Aug 21, 2014 | 15.40 | 15.60 | 15.20 | 15.10 | 3,872 | -0.40(-2.58%) |
Aug 20, 2014 | 15.12 | 15.70 | 15.12 | 15.50 | 12,257 | +0.00(+0.00%) |
Aug 19, 2014 | 15.40 | 15.50 | 15.30 | 15.50 | 4,691 | +0.00(+0.00%) |
Aug 18, 2014 | 15.30 | 15.50 | 15.30 | 15.50 | 12,109 | +0.20(+1.31%) |
Aug 15, 2014 | 15.10 | 15.30 | 14.80 | 15.30 | 14,819 | +0.10(+0.66%) |
Aug 14, 2014 | 14.30 | 15.20 | 14.30 | 15.20 | 22,926 | +0.80(+5.56%) |
Aug 13, 2014 | 14.90 | 15.15 | 14.20 | 14.40 | 39,308 | -0.60(-4.00%) |
Aug 12, 2014 | 15.40 | 15.50 | 15.00 | 15.00 | 6,956 | -0.30(-1.96%) |
Aug 11, 2014 | 15.20 | 15.50 | 15.20 | 15.30 | 14,705 | +0.00(+0.00%) |
Aug 08, 2014 | 15.10 | 15.70 | 14.90 | 15.30 | 23,878 | +0.10(+0.66%) |
Aug 07, 2014 | 15.00 | 15.20 | 14.90 | 15.20 | 8,144 | +0.20(+1.33%) |
Aug 06, 2014 | 15.00 | 15.30 | 15.00 | 15.00 | 5,725 | +0.10(+0.67%) |
Aug 05, 2014 | 15.00 | 15.28 | 14.90 | 14.90 | 6,988 | -0.10(-0.67%) |
Aug 04, 2014 | 15.00 | 15.25 | 14.80 | 15.00 | 6,429 | +0.00(+0.00%) |
Aug 01, 2014 | 14.90 | 15.20 | 14.60 | 15.00 | 11,533 | +0.20(+1.35%) |
Jul 31, 2014 | 15.00 | 15.00 | 14.80 | 14.80 | 16,177 | -0.20(-1.33%) |
Jul 30, 2014 | 15.40 | 15.70 | 14.90 | 15.00 | 12,230 | -0.20(-1.32%) |
Jul 29, 2014 | 15.00 | 15.20 | 14.80 | 15.20 | 33,317 | +0.20(+1.33%) |
Jul 28, 2014 | 15.30 | 15.30 | 14.80 | 15.00 | 57,227 | -0.20(-1.32%) |
Jul 25, 2014 | 15.20 | 15.22 | 15.00 | 15.20 | 15,671 | +0.10(+0.66%) |
Jul 24, 2014 | 15.60 | 15.60 | 15.05 | 15.10 | 7,401 | -0.50(-3.21%) |
Jul 23, 2014 | 15.90 | 15.90 | 15.10 | 15.60 | 13,278 | +0.00(+0.00%) |
Jul 22, 2014 | 15.30 | 16.00 | 15.30 | 15.60 | 13,149 | +0.10(+0.65%) |
Jul 21, 2014 | 15.50 | 15.50 | 15.10 | 15.50 | 17,071 | +0.10(+0.65%) |
Jul 18, 2014 | 15.00 | 15.80 | 15.00 | 15.40 | 8,021 | +0.30(+1.99%) |
Jul 17, 2014 | 15.10 | 15.20 | 14.90 | 15.10 | 20,628 | -0.20(-1.31%) |
Jul 16, 2014 | 15.70 | 15.70 | 15.10 | 15.30 | 24,358 | -0.20(-1.29%) |
Jul 15, 2014 | 16.20 | 16.30 | 15.50 | 15.50 | 16,015 | -0.70(-4.32%) |
Jul 14, 2014 | 16.10 | 16.23 | 15.90 | 16.20 | 16,192 | +0.10(+0.62%) |
Jul 11, 2014 | 16.00 | 16.30 | 15.80 | 16.10 | 7,716 | +0.20(+1.26%) |
Jul 10, 2014 | 15.90 | 16.20 | 15.80 | 15.90 | 9,543 | -0.10(-0.62%) |
Jul 09, 2014 | 15.80 | 16.50 | 15.80 | 16.00 | 35,431 | +0.20(+1.27%) |
Jul 08, 2014 | 16.40 | 16.40 | 15.40 | 15.80 | 42,651 | -0.70(-4.24%) |
Jul 07, 2014 | 17.00 | 17.30 | 16.10 | 16.50 | 40,372 | -0.50(-2.94%) |
Jul 03, 2014 | 17.00 | 17.00 | 17.00 | 17.00 | 12,270 | -0.20(-1.16%) |
Jul 02, 2014 | 17.40 | 17.50 | 17.00 | 17.20 | 29,343 | -0.10(-0.58%) |
Jul 01, 2014 | 18.50 | 18.50 | 17.20 | 17.30 | 43,600 | -0.90(-4.95%) |
Jun 30, 2014 | 18.80 | 18.90 | 17.60 | 18.20 | 154,447 | +1.00(+5.81%) |
Jun 27, 2014 | 15.70 | 18.00 | 15.70 | 17.20 | 257,803 | +1.50(+9.55%) |
Jun 26, 2014 | 15.70 | 15.90 | 15.60 | 15.70 | 15,806 | -0.10(-0.63%) |
Jun 25, 2014 | 15.90 | 15.90 | 15.40 | 15.80 | 19,681 | -0.10(-0.63%) |
Jun 24, 2014 | 16.00 | 16.30 | 15.70 | 15.90 | 16,899 | +0.00(+0.00%) |
Jun 23, 2014 | 16.30 | 16.30 | 15.60 | 15.90 | 47,835 | -0.30(-1.85%) |
Jun 20, 2014 | 15.00 | 16.20 | 15.00 | 16.20 | 103,678 | +1.10(+7.28%) |
Jun 19, 2014 | 14.70 | 15.20 | 14.60 | 15.10 | 17,968 | +0.50(+3.42%) |
Jun 18, 2014 | 15.00 | 15.00 | 14.60 | 14.60 | 8,734 | -0.10(-0.68%) |
Jun 17, 2014 | 14.50 | 14.80 | 14.40 | 14.70 | 7,663 | +0.00(+0.00%) |
Jun 16, 2014 | 14.90 | 15.00 | 14.40 | 14.70 | 23,198 | -0.50(-3.29%) |
Jun 13, 2014 | 15.50 | 15.50 | 14.78 | 15.20 | 20,493 | -0.10(-0.65%) |
Jun 12, 2014 | 14.20 | 15.30 | 14.10 | 15.30 | 59,920 | +1.00(+6.99%) |
Jun 11, 2014 | 14.00 | 14.40 | 13.80 | 14.30 | 15,674 | +0.30(+2.14%) |
Jun 10, 2014 | 13.90 | 14.10 | 13.80 | 14.00 | 12,705 | +0.10(+0.72%) |
Jun 06, 2014 | 14.00 | 14.10 | 13.80 | 13.90 | 14,867 | -0.20(-1.42%) |
Jun 05, 2014 | 14.00 | 14.50 | 13.80 | 14.10 | 13,468 | +0.10(+0.71%) |
Jun 04, 2014 | 14.40 | 14.50 | 14.00 | 14.00 | 8,430 | -0.30(-2.10%) |
Jun 03, 2014 | 13.90 | 14.30 | 13.60 | 14.30 | 22,224 | +0.50(+3.62%) |