Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 69.19 | 72.97 | 67.99 | 72.63 | 456,024 | +3.72(+5.40%) |
May 28, 2015 | 67.10 | 70.66 | 65.26 | 68.91 | 334,483 | +1.19(+1.76%) |
May 27, 2015 | 64.41 | 68.20 | 62.54 | 67.72 | 224,000 | +3.01(+4.65%) |
May 26, 2015 | 65.33 | 66.08 | 61.28 | 64.71 | 207,231 | -0.57(-0.87%) |
May 22, 2015 | 64.61 | 65.28 | 65.28 | 65.28 | 267,500 | +1.32(+2.06%) |
May 21, 2015 | 61.80 | 65.15 | 61.00 | 63.96 | 353,045 | +2.30(+3.73%) |
May 20, 2015 | 63.08 | 63.32 | 61.46 | 61.66 | 202,695 | -1.14(-1.82%) |
May 19, 2015 | 63.20 | 64.17 | 61.48 | 62.80 | 251,042 | +0.86(+1.39%) |
May 18, 2015 | 61.63 | 63.33 | 60.68 | 61.94 | 331,691 | +1.02(+1.67%) |
May 15, 2015 | 60.77 | 62.21 | 59.65 | 60.92 | 120,605 | -0.31(-0.51%) |
May 14, 2015 | 59.96 | 62.25 | 59.00 | 61.23 | 255,199 | +1.23(+2.05%) |
May 13, 2015 | 58.55 | 60.73 | 58.44 | 60.00 | 199,956 | +0.46(+0.77%) |
May 12, 2015 | 60.00 | 61.43 | 55.10 | 59.54 | 338,810 | +1.18(+2.02%) |
May 11, 2015 | 59.86 | 61.75 | 58.13 | 58.36 | 181,199 | -0.67(-1.14%) |
May 08, 2015 | 57.00 | 59.98 | 56.32 | 59.03 | 229,782 | +2.71(+4.81%) |
May 07, 2015 | 57.27 | 57.27 | 54.85 | 56.32 | 130,929 | -0.52(-0.91%) |
May 06, 2015 | 54.78 | 57.38 | 54.41 | 56.84 | 119,293 | +1.46(+2.64%) |
May 05, 2015 | 58.61 | 60.00 | 54.53 | 55.38 | 205,755 | -3.02(-5.17%) |
May 04, 2015 | 55.03 | 58.47 | 54.76 | 58.40 | 157,112 | +2.92(+5.26%) |
May 01, 2015 | 53.17 | 55.97 | 53.01 | 55.48 | 149,177 | +2.78(+5.28%) |
Apr 30, 2015 | 54.93 | 56.85 | 51.64 | 52.70 | 155,991 | -2.04(-3.73%) |
Apr 29, 2015 | 55.99 | 57.45 | 54.16 | 54.74 | 139,216 | -0.82(-1.48%) |
Apr 28, 2015 | 54.33 | 55.76 | 51.27 | 55.56 | 277,915 | +0.94(+1.72%) |
Apr 27, 2015 | 59.10 | 60.89 | 54.05 | 54.62 | 275,927 | -4.68(-7.89%) |
Apr 24, 2015 | 61.32 | 61.50 | 58.77 | 59.30 | 145,838 | -1.62(-2.66%) |
Apr 23, 2015 | 60.83 | 63.16 | 58.60 | 60.92 | 241,299 | +0.39(+0.64%) |
Apr 22, 2015 | 59.61 | 61.58 | 58.99 | 60.53 | 158,412 | +1.22(+2.06%) |
Apr 21, 2015 | 60.10 | 60.49 | 57.70 | 59.31 | 137,451 | +0.20(+0.34%) |
Apr 20, 2015 | 57.53 | 62.00 | 56.66 | 59.11 | 361,407 | +3.67(+6.62%) |
Apr 17, 2015 | 54.97 | 56.62 | 52.80 | 55.44 | 220,531 | +0.29(+0.53%) |
Apr 16, 2015 | 55.47 | 57.42 | 54.63 | 55.15 | 148,451 | -0.60(-1.08%) |
Apr 15, 2015 | 57.16 | 57.29 | 53.87 | 55.75 | 388,598 | -0.59(-1.05%) |
Apr 14, 2015 | 55.33 | 57.35 | 52.57 | 56.34 | 555,606 | +0.92(+1.66%) |
Apr 13, 2015 | 48.89 | 56.04 | 48.89 | 55.42 | 439,889 | +6.11(+12.39%) |
Apr 10, 2015 | 50.51 | 52.50 | 48.25 | 49.31 | 236,559 | -0.21(-0.42%) |
Apr 09, 2015 | 47.27 | 50.12 | 45.83 | 49.52 | 733,032 | +2.71(+5.79%) |
Apr 08, 2015 | 47.60 | 48.86 | 46.48 | 46.81 | 99,890 | -0.49(-1.04%) |
Apr 07, 2015 | 46.73 | 49.64 | 45.02 | 47.30 | 292,755 | +0.32(+0.68%) |
Apr 06, 2015 | 48.33 | 48.68 | 45.76 | 46.98 | 391,773 | -1.49(-3.07%) |
Apr 02, 2015 | 47.13 | 48.47 | 48.47 | 48.47 | 462,400 | +2.00(+4.30%) |
Apr 01, 2015 | 42.05 | 47.99 | 41.08 | 46.47 | 714,103 | +4.58(+10.93%) |
Mar 31, 2015 | 40.93 | 43.49 | 40.60 | 41.89 | 597,791 | +1.37(+3.38%) |
Mar 30, 2015 | 39.45 | 41.00 | 37.49 | 40.52 | 326,334 | +0.84(+2.12%) |
Mar 27, 2015 | 40.00 | 41.22 | 39.05 | 39.68 | 234,202 | -0.13(-0.34%) |
Mar 26, 2015 | 39.25 | 40.79 | 36.75 | 39.81 | 302,678 | +0.54(+1.39%) |
Mar 25, 2015 | 40.55 | 42.78 | 38.01 | 39.27 | 385,638 | -1.67(-4.08%) |
Mar 24, 2015 | 42.40 | 45.75 | 40.68 | 40.94 | 398,369 | -1.38(-3.26%) |
Mar 23, 2015 | 40.98 | 42.67 | 40.59 | 42.32 | 216,070 | +1.32(+3.22%) |
Mar 20, 2015 | 41.11 | 41.92 | 39.60 | 41.00 | 376,586 | -0.11(-0.27%) |
Mar 19, 2015 | 42.22 | 42.94 | 40.62 | 41.11 | 337,692 | -1.06(-2.51%) |
Mar 18, 2015 | 42.26 | 42.99 | 41.27 | 42.17 | 332,515 | +0.10(+0.24%) |
Mar 17, 2015 | 43.25 | 43.43 | 41.58 | 42.07 | 1,103,759 | +0.01(+0.02%) |
Mar 16, 2015 | 46.98 | 47.43 | 41.38 | 42.06 | 454,853 | -4.03(-8.74%) |
Mar 13, 2015 | 46.11 | 48.87 | 44.29 | 46.09 | 517,259 | +0.72(+1.59%) |
Mar 12, 2015 | 38.79 | 45.75 | 38.00 | 45.37 | 494,709 | +6.85(+17.78%) |
Mar 11, 2015 | 36.80 | 38.95 | 35.86 | 38.52 | 189,270 | +1.82(+4.96%) |
Mar 10, 2015 | 36.72 | 37.39 | 36.28 | 36.70 | 235,286 | -0.25(-0.68%) |
Mar 09, 2015 | 37.00 | 37.91 | 35.60 | 36.95 | 248,538 | -0.68(-1.81%) |
Mar 06, 2015 | 38.24 | 39.87 | 37.02 | 37.63 | 264,515 | -0.37(-0.97%) |
Mar 05, 2015 | 38.02 | 40.13 | 37.54 | 38.00 | 257,121 | +0.28(+0.74%) |
Mar 04, 2015 | 36.61 | 38.20 | 36.04 | 37.72 | 185,854 | +1.03(+2.81%) |
Mar 03, 2015 | 37.76 | 38.73 | 35.68 | 36.69 | 176,551 | -0.99(-2.63%) |
Mar 02, 2015 | 34.00 | 37.80 | 34.00 | 37.68 | 363,239 | +3.68(+10.82%) |
Feb 27, 2015 | 34.20 | 34.40 | 33.78 | 34.00 | 102,205 | -0.26(-0.76%) |
Feb 26, 2015 | 34.20 | 35.00 | 33.38 | 34.26 | 139,784 | +0.07(+0.20%) |
Feb 25, 2015 | 34.43 | 35.40 | 34.00 | 34.19 | 186,492 | +0.28(+0.83%) |
Feb 24, 2015 | 32.88 | 34.40 | 32.88 | 33.91 | 142,510 | -0.09(-0.26%) |
Feb 23, 2015 | 33.05 | 35.32 | 32.15 | 34.00 | 413,984 | +0.32(+0.95%) |
Feb 20, 2015 | 37.61 | 38.83 | 32.48 | 33.68 | 1,124,628 | -5.30(-13.60%) |
Feb 19, 2015 | 34.67 | 40.90 | 34.28 | 38.98 | 1,612,662 | +2.23(+6.07%) |
Feb 18, 2015 | 28.18 | 36.87 | 26.59 | 36.75 | 1,829,946 | +10.65(+40.80%) |
Feb 17, 2015 | 22.23 | 26.25 | 22.23 | 26.10 | 757,285 | +5.12(+24.40%) |
Feb 13, 2015 | 19.77 | 20.98 | 20.98 | 20.98 | 228,300 | +1.45(+7.42%) |
Feb 12, 2015 | 19.14 | 19.53 | 18.53 | 19.53 | 94,814 | +0.71(+3.77%) |
Feb 11, 2015 | 19.00 | 19.15 | 18.44 | 18.82 | 51,634 | -0.10(-0.53%) |
Feb 10, 2015 | 18.82 | 19.03 | 18.55 | 18.92 | 24,380 | +0.05(+0.26%) |
Feb 09, 2015 | 18.54 | 19.63 | 18.44 | 18.87 | 113,710 | +0.49(+2.67%) |
Feb 06, 2015 | 18.76 | 18.76 | 18.38 | 18.38 | 29,255 | -0.44(-2.34%) |
Feb 05, 2015 | 19.01 | 19.09 | 18.31 | 18.82 | 54,495 | -0.07(-0.37%) |
Feb 04, 2015 | 18.60 | 19.23 | 18.52 | 18.89 | 46,821 | +0.15(+0.80%) |
Feb 03, 2015 | 18.93 | 19.05 | 18.15 | 18.74 | 21,494 | -0.19(-1.00%) |
Feb 02, 2015 | 19.44 | 19.44 | 18.60 | 18.93 | 51,921 | -0.48(-2.47%) |
Jan 30, 2015 | 19.55 | 19.75 | 19.00 | 19.41 | 134,393 | -0.11(-0.56%) |
Jan 29, 2015 | 18.42 | 19.73 | 18.18 | 19.52 | 107,395 | +1.13(+6.14%) |
Jan 28, 2015 | 19.00 | 19.03 | 17.95 | 18.39 | 76,969 | -0.62(-3.26%) |
Jan 27, 2015 | 18.98 | 19.31 | 18.22 | 19.01 | 68,956 | +0.03(+0.16%) |
Jan 26, 2015 | 19.25 | 19.83 | 18.62 | 18.98 | 71,783 | +0.06(+0.32%) |
Jan 23, 2015 | 16.22 | 19.49 | 16.04 | 18.92 | 1,020,733 | +2.52(+15.37%) |
Jan 22, 2015 | 17.30 | 17.30 | 16.11 | 16.40 | 78,504 | -0.33(-1.97%) |
Jan 21, 2015 | 15.71 | 16.88 | 15.36 | 16.73 | 208,579 | +1.02(+6.49%) |
Jan 20, 2015 | 15.84 | 15.98 | 15.37 | 15.71 | 29,035 | -0.13(-0.82%) |
Jan 16, 2015 | 15.18 | 15.94 | 14.89 | 15.84 | 64,118 | +0.49(+3.19%) |
Jan 15, 2015 | 16.24 | 16.38 | 15.16 | 15.35 | 103,060 | -1.00(-6.12%) |
Jan 14, 2015 | 16.55 | 16.63 | 16.02 | 16.35 | 52,789 | -0.28(-1.68%) |
Jan 13, 2015 | 17.21 | 17.25 | 16.04 | 16.63 | 87,623 | -0.62(-3.59%) |
Jan 12, 2015 | 18.20 | 18.35 | 16.37 | 17.25 | 198,678 | -0.95(-5.22%) |
Jan 09, 2015 | 17.66 | 18.50 | 17.27 | 18.20 | 237,287 | +0.55(+3.12%) |
Jan 08, 2015 | 18.31 | 18.31 | 16.57 | 17.65 | 261,747 | +0.16(+0.91%) |
Jan 07, 2015 | 16.95 | 18.24 | 16.75 | 17.49 | 120,030 | +0.61(+3.61%) |
Jan 06, 2015 | 17.15 | 17.66 | 16.27 | 16.88 | 103,360 | -0.27(-1.57%) |
Jan 05, 2015 | 18.80 | 18.80 | 17.00 | 17.15 | 268,083 | -0.56(-3.16%) |
Jan 02, 2015 | 16.00 | 17.71 | 15.79 | 17.71 | 134,935 | +2.21(+14.26%) |
Dec 31, 2014 | 14.22 | 15.50 | 15.50 | 15.50 | 87,700 | +1.30(+9.15%) |
Dec 30, 2014 | 14.12 | 14.30 | 13.86 | 14.20 | 20,717 | +0.18(+1.28%) |
Dec 29, 2014 | 13.84 | 14.24 | 13.84 | 14.02 | 42,246 | +0.10(+0.72%) |
Dec 26, 2014 | 13.66 | 14.33 | 13.66 | 13.92 | 48,258 | +0.30(+2.20%) |
Dec 24, 2014 | 13.41 | 13.62 | 13.62 | 13.62 | 60,500 | +0.17(+1.26%) |
Dec 23, 2014 | 13.56 | 13.57 | 13.25 | 13.45 | 20,091 | -0.05(-0.37%) |
Dec 22, 2014 | 13.38 | 13.55 | 13.00 | 13.50 | 56,948 | +0.00(+0.00%) |
Dec 19, 2014 | 13.03 | 13.50 | 11.89 | 13.50 | 68,429 | +0.35(+2.66%) |
Dec 18, 2014 | 13.35 | 13.35 | 12.65 | 13.15 | 67,384 | +0.17(+1.31%) |
Dec 17, 2014 | 12.52 | 13.05 | 12.46 | 12.98 | 58,044 | +0.46(+3.67%) |
Dec 16, 2014 | 11.87 | 13.00 | 11.87 | 12.52 | 23,861 | -0.02(-0.16%) |
Dec 15, 2014 | 13.26 | 13.40 | 12.33 | 12.54 | 31,825 | -0.71(-5.36%) |
Dec 12, 2014 | 12.57 | 13.39 | 12.47 | 13.25 | 61,823 | +0.57(+4.50%) |
Dec 11, 2014 | 12.73 | 12.89 | 12.43 | 12.68 | 18,158 | -0.05(-0.39%) |
Dec 10, 2014 | 12.92 | 12.92 | 12.55 | 12.73 | 25,833 | -0.29(-2.23%) |
Dec 09, 2014 | 13.37 | 13.37 | 12.75 | 13.02 | 23,333 | -0.38(-2.84%) |
Dec 08, 2014 | 13.30 | 13.50 | 13.23 | 13.40 | 30,067 | -0.05(-0.37%) |
Dec 05, 2014 | 12.76 | 13.49 | 12.54 | 13.45 | 44,642 | +0.46(+3.54%) |
Dec 04, 2014 | 12.70 | 13.20 | 12.69 | 12.99 | 33,604 | -0.27(-2.04%) |
Dec 03, 2014 | 12.50 | 13.32 | 12.38 | 13.26 | 27,457 | +0.75(+6.00%) |
Dec 02, 2014 | 12.50 | 12.69 | 12.43 | 12.51 | 14,840 | +0.10(+0.81%) |
Dec 01, 2014 | 12.50 | 12.68 | 12.41 | 12.41 | 16,576 | -0.20(-1.59%) |
Nov 28, 2014 | 12.50 | 12.76 | 12.43 | 12.61 | 6,910 | -0.09(-0.71%) |
Nov 26, 2014 | 12.70 | 12.70 | 12.70 | 12.70 | 10,100 | -0.24(-1.85%) |
Nov 25, 2014 | 12.50 | 12.99 | 12.48 | 12.94 | 42,005 | +0.38(+3.03%) |
Nov 24, 2014 | 12.50 | 12.63 | 12.41 | 12.56 | 85,030 | +0.10(+0.80%) |
Nov 21, 2014 | 12.50 | 12.69 | 12.33 | 12.46 | 35,767 | -0.21(-1.66%) |
Nov 20, 2014 | 12.49 | 12.70 | 12.20 | 12.67 | 58,774 | +0.16(+1.28%) |
Nov 19, 2014 | 12.30 | 12.69 | 12.30 | 12.51 | 49,932 | +0.15(+1.21%) |
Nov 18, 2014 | 12.50 | 12.67 | 12.20 | 12.36 | 12,780 | -0.14(-1.12%) |
Nov 17, 2014 | 12.70 | 12.70 | 12.50 | 12.50 | 14,254 | -0.16(-1.26%) |
Nov 14, 2014 | 12.66 | 12.90 | 12.50 | 12.66 | 24,425 | +0.01(+0.08%) |
Nov 13, 2014 | 12.77 | 13.02 | 12.55 | 12.65 | 26,527 | -0.15(-1.17%) |
Nov 12, 2014 | 13.40 | 13.61 | 12.69 | 12.80 | 51,818 | -0.73(-5.40%) |
Nov 11, 2014 | 13.41 | 13.85 | 13.21 | 13.53 | 105,527 | +0.03(+0.22%) |
Nov 10, 2014 | 12.50 | 13.85 | 12.16 | 13.50 | 141,807 | +1.02(+8.17%) |
Nov 07, 2014 | 12.50 | 12.67 | 12.34 | 12.48 | 12,659 | -0.17(-1.34%) |
Nov 06, 2014 | 12.50 | 12.66 | 12.27 | 12.65 | 10,665 | +0.14(+1.12%) |
Nov 05, 2014 | 12.50 | 12.70 | 12.30 | 12.51 | 10,593 | -0.15(-1.18%) |
Nov 04, 2014 | 12.50 | 12.68 | 12.22 | 12.66 | 7,764 | +0.02(+0.16%) |
Nov 03, 2014 | 12.50 | 12.64 | 12.09 | 12.64 | 12,353 | -0.03(-0.24%) |
Oct 31, 2014 | 12.57 | 12.68 | 12.08 | 12.67 | 27,294 | -0.13(-1.02%) |
Oct 30, 2014 | 12.40 | 12.89 | 11.84 | 12.80 | 59,787 | +0.28(+2.24%) |
Oct 29, 2014 | 11.70 | 12.53 | 11.70 | 12.52 | 4,920 | +0.09(+0.72%) |
Oct 28, 2014 | 12.25 | 12.50 | 12.15 | 12.43 | 18,624 | +0.22(+1.80%) |
Oct 27, 2014 | 12.31 | 12.34 | 12.17 | 12.21 | 4,299 | -0.13(-1.05%) |
Oct 24, 2014 | 12.33 | 12.43 | 12.19 | 12.34 | 2,287 | +0.01(+0.08%) |
Oct 23, 2014 | 12.29 | 12.48 | 12.16 | 12.33 | 13,207 | +0.22(+1.82%) |
Oct 22, 2014 | 12.12 | 12.28 | 12.10 | 12.11 | 13,831 | +0.12(+1.00%) |
Oct 21, 2014 | 12.18 | 12.23 | 11.88 | 11.99 | 5,574 | -0.19(-1.56%) |
Oct 20, 2014 | 12.01 | 12.42 | 12.01 | 12.18 | 1,939 | +0.06(+0.50%) |
Oct 17, 2014 | 12.01 | 12.21 | 12.01 | 12.12 | 5,027 | -0.20(-1.62%) |
Oct 16, 2014 | 11.75 | 12.34 | 11.75 | 12.32 | 25,853 | +0.57(+4.85%) |
Oct 15, 2014 | 12.40 | 12.40 | 10.81 | 11.75 | 23,847 | -0.76(-6.08%) |
Oct 14, 2014 | 12.56 | 12.68 | 12.32 | 12.51 | 18,739 | -0.18(-1.42%) |
Oct 13, 2014 | 12.40 | 12.69 | 12.37 | 12.69 | 47,471 | +0.23(+1.85%) |
Oct 10, 2014 | 12.32 | 12.50 | 12.24 | 12.46 | 107,506 | +0.06(+0.48%) |
Oct 09, 2014 | 12.38 | 12.43 | 12.10 | 12.40 | 9,592 | +0.06(+0.49%) |
Oct 08, 2014 | 12.16 | 12.36 | 11.86 | 12.34 | 8,503 | +0.13(+1.06%) |
Oct 07, 2014 | 10.99 | 12.26 | 10.83 | 12.21 | 17,611 | -0.25(-2.01%) |
Oct 06, 2014 | 12.34 | 12.48 | 12.17 | 12.46 | 5,708 | +0.05(+0.40%) |
Oct 03, 2014 | 12.06 | 12.59 | 12.06 | 12.41 | 9,692 | +0.42(+3.50%) |
Oct 02, 2014 | 12.10 | 12.28 | 11.78 | 11.99 | 6,638 | -0.06(-0.50%) |
Oct 01, 2014 | 12.68 | 13.02 | 12.04 | 12.05 | 19,700 | -0.60(-4.74%) |
Sep 30, 2014 | 12.11 | 12.86 | 12.05 | 12.65 | 50,587 | +0.49(+4.03%) |
Sep 29, 2014 | 11.70 | 12.20 | 11.70 | 12.16 | 12,283 | +0.43(+3.67%) |
Sep 26, 2014 | 12.08 | 12.08 | 11.45 | 11.73 | 12,559 | -0.36(-2.98%) |
Sep 25, 2014 | 11.89 | 12.26 | 11.80 | 12.09 | 24,198 | +0.20(+1.68%) |
Sep 24, 2014 | 12.28 | 12.30 | 11.81 | 11.89 | 11,431 | -0.28(-2.30%) |
Sep 23, 2014 | 12.13 | 12.40 | 11.83 | 12.17 | 24,607 | -0.05(-0.45%) |
Sep 22, 2014 | 12.11 | 12.51 | 11.61 | 12.22 | 27,380 | -0.04(-0.29%) |
Sep 19, 2014 | 12.66 | 12.75 | 12.11 | 12.26 | 119,067 | -0.27(-2.15%) |
Sep 18, 2014 | 12.88 | 12.88 | 12.35 | 12.53 | 49,015 | -0.14(-1.10%) |
Sep 17, 2014 | 12.07 | 12.94 | 12.07 | 12.67 | 152,204 | +0.55(+4.54%) |
Sep 16, 2014 | 12.15 | 12.50 | 11.60 | 12.12 | 11,734 | -0.05(-0.41%) |
Sep 15, 2014 | 12.51 | 12.51 | 12.09 | 12.17 | 17,587 | -0.49(-3.87%) |
Sep 12, 2014 | 12.47 | 12.75 | 12.30 | 12.66 | 23,992 | +0.12(+0.96%) |
Sep 11, 2014 | 12.50 | 12.69 | 12.28 | 12.54 | 27,374 | -0.15(-1.18%) |
Sep 10, 2014 | 11.86 | 12.80 | 11.85 | 12.69 | 31,859 | +0.19(+1.52%) |
Sep 09, 2014 | 12.03 | 12.69 | 11.86 | 12.50 | 43,914 | +0.40(+3.31%) |
Sep 08, 2014 | 11.48 | 12.10 | 11.43 | 12.10 | 43,852 | +0.61(+5.31%) |
Sep 05, 2014 | 11.67 | 11.86 | 11.47 | 11.49 | 30,405 | -0.41(-3.45%) |
Sep 04, 2014 | 12.32 | 12.32 | 11.65 | 11.90 | 11,572 | -0.07(-0.58%) |
Sep 03, 2014 | 12.19 | 12.26 | 11.69 | 11.97 | 30,255 | -0.25(-2.09%) |
Sep 02, 2014 | 12.60 | 12.60 | 12.21 | 12.22 | 46,401 | -0.38(-2.98%) |
Aug 29, 2014 | 12.45 | 12.60 | 12.60 | 12.60 | 33,800 | +0.08(+0.64%) |
Aug 28, 2014 | 12.71 | 12.71 | 12.01 | 12.52 | 125,577 | -0.19(-1.49%) |
Aug 27, 2014 | 12.63 | 12.71 | 12.41 | 12.71 | 17,705 | +0.08(+0.63%) |
Aug 26, 2014 | 12.81 | 12.81 | 12.52 | 12.63 | 16,214 | -0.10(-0.79%) |
Aug 25, 2014 | 12.71 | 12.90 | 12.50 | 12.73 | 16,641 | +0.10(+0.79%) |
Aug 22, 2014 | 12.41 | 12.77 | 12.41 | 12.63 | 20,084 | +0.22(+1.77%) |
Aug 21, 2014 | 12.50 | 12.50 | 12.08 | 12.41 | 21,917 | -0.16(-1.27%) |
Aug 20, 2014 | 12.53 | 12.64 | 12.20 | 12.57 | 19,230 | -0.08(-0.63%) |
Aug 19, 2014 | 13.00 | 13.00 | 12.31 | 12.65 | 43,267 | -0.30(-2.32%) |
Aug 18, 2014 | 12.61 | 12.99 | 12.27 | 12.95 | 42,968 | +0.43(+3.43%) |
Aug 15, 2014 | 11.93 | 12.60 | 11.49 | 12.52 | 31,603 | +0.67(+5.65%) |
Aug 14, 2014 | 11.11 | 11.88 | 11.11 | 11.85 | 25,185 | +0.72(+6.52%) |
Aug 13, 2014 | 10.36 | 11.15 | 10.76 | 11.12 | 26,698 | +0.37(+3.39%) |
Aug 12, 2014 | 10.99 | 10.99 | 10.59 | 10.76 | 45,351 | -0.23(-2.09%) |
Aug 11, 2014 | 11.39 | 11.39 | 10.65 | 10.99 | 34,851 | +0.64(+6.18%) |
Aug 08, 2014 | 10.22 | 10.53 | 10.06 | 10.35 | 43,821 | +0.21(+2.07%) |
Aug 07, 2014 | 10.59 | 10.64 | 10.08 | 10.14 | 16,740 | -0.37(-3.52%) |
Aug 06, 2014 | 10.58 | 10.74 | 10.51 | 10.51 | 7,544 | -0.10(-0.94%) |
Aug 05, 2014 | 10.36 | 10.64 | 10.24 | 10.61 | 15,564 | +0.33(+3.21%) |
Aug 04, 2014 | 10.64 | 10.69 | 10.06 | 10.28 | 61,109 | -0.40(-3.75%) |
Aug 01, 2014 | 11.37 | 11.48 | 10.56 | 10.68 | 52,048 | -0.69(-6.03%) |
Jul 31, 2014 | 11.58 | 11.65 | 11.10 | 11.37 | 59,488 | -0.16(-1.43%) |
Jul 30, 2014 | 11.87 | 12.13 | 11.31 | 11.53 | 104,412 | -0.28(-2.37%) |
Jul 29, 2014 | 12.59 | 12.60 | 11.71 | 11.81 | 138,118 | -0.79(-6.27%) |
Jul 28, 2014 | 12.65 | 12.67 | 12.41 | 12.60 | 60,176 | -0.06(-0.47%) |
Jul 25, 2014 | 12.45 | 12.76 | 12.38 | 12.66 | 42,548 | +0.25(+2.01%) |
Jul 24, 2014 | 12.61 | 12.82 | 12.07 | 12.41 | 81,269 | -0.20(-1.59%) |
Jul 23, 2014 | 13.63 | 13.70 | 12.39 | 12.61 | 248,280 | -0.46(-3.52%) |
Jul 22, 2014 | 13.50 | 13.73 | 12.86 | 13.07 | 64,740 | -0.36(-2.64%) |
Jul 21, 2014 | 13.29 | 13.47 | 13.21 | 13.43 | 47,355 | +0.21(+1.63%) |
Jul 18, 2014 | 12.50 | 13.41 | 12.44 | 13.21 | 67,985 | +0.64(+5.09%) |
Jul 17, 2014 | 13.47 | 13.47 | 12.50 | 12.57 | 110,752 | -0.91(-6.75%) |
Jul 16, 2014 | 13.53 | 13.65 | 13.39 | 13.48 | 36,044 | -0.10(-0.74%) |
Jul 15, 2014 | 13.65 | 13.77 | 13.23 | 13.58 | 34,177 | -0.04(-0.29%) |
Jul 14, 2014 | 13.80 | 13.80 | 13.48 | 13.62 | 30,949 | -0.17(-1.23%) |
Jul 11, 2014 | 13.80 | 13.93 | 13.65 | 13.79 | 32,760 | +0.04(+0.29%) |
Jul 10, 2014 | 13.50 | 13.82 | 13.39 | 13.75 | 34,543 | -0.07(-0.51%) |
Jul 09, 2014 | 14.05 | 14.18 | 13.66 | 13.82 | 49,470 | -0.20(-1.43%) |
Jul 08, 2014 | 14.40 | 14.40 | 13.80 | 14.02 | 139,650 | -0.40(-2.77%) |
Jul 07, 2014 | 14.18 | 14.42 | 13.77 | 14.42 | 200,886 | +0.22(+1.55%) |
Jul 03, 2014 | 14.25 | 14.20 | 14.20 | 14.20 | 85,500 | -0.05(-0.35%) |
Jul 02, 2014 | 14.54 | 14.75 | 13.60 | 14.25 | 309,415 | -0.15(-1.04%) |
Jul 01, 2014 | 14.53 | 14.64 | 14.05 | 14.40 | 265,134 | +0.07(+0.49%) |
Jun 30, 2014 | 13.52 | 14.50 | 13.32 | 14.33 | 231,931 | +0.76(+5.60%) |
Jun 27, 2014 | 13.01 | 13.57 | 12.94 | 13.57 | 491,250 | +0.50(+3.83%) |
Jun 26, 2014 | 13.02 | 13.47 | 12.78 | 13.07 | 135,579 | +0.11(+0.85%) |
Jun 25, 2014 | 12.85 | 13.12 | 12.71 | 12.96 | 57,994 | +0.04(+0.31%) |
Jun 24, 2014 | 13.12 | 13.22 | 12.89 | 12.92 | 77,852 | -0.15(-1.15%) |
Jun 23, 2014 | 13.00 | 13.25 | 12.85 | 13.07 | 85,635 | +0.29(+2.27%) |
Jun 20, 2014 | 13.28 | 13.34 | 12.76 | 12.78 | 110,629 | -0.46(-3.47%) |
Jun 19, 2014 | 12.70 | 13.31 | 12.58 | 13.24 | 101,952 | +0.63(+5.00%) |
Jun 18, 2014 | 12.40 | 12.93 | 12.21 | 12.61 | 94,601 | +0.24(+1.94%) |
Jun 17, 2014 | 12.27 | 12.40 | 12.03 | 12.37 | 103,462 | +0.15(+1.23%) |
Jun 16, 2014 | 12.12 | 12.63 | 12.06 | 12.22 | 64,575 | -0.04(-0.33%) |
Jun 13, 2014 | 12.31 | 12.38 | 11.97 | 12.26 | 45,210 | -0.06(-0.49%) |
Jun 12, 2014 | 12.39 | 12.39 | 11.95 | 12.32 | 32,231 | -0.04(-0.32%) |
Jun 11, 2014 | 12.15 | 12.54 | 11.95 | 12.36 | 62,303 | +0.17(+1.39%) |
Jun 10, 2014 | 12.23 | 12.25 | 12.01 | 12.19 | 68,300 | +0.75(+6.56%) |
Jun 06, 2014 | 11.23 | 11.54 | 11.07 | 11.44 | 42,794 | +0.26(+2.33%) |
Jun 05, 2014 | 10.89 | 11.22 | 10.73 | 11.18 | 43,185 | +0.35(+3.23%) |
Jun 04, 2014 | 11.23 | 11.25 | 10.61 | 10.83 | 33,715 | -0.42(-3.73%) |
Jun 03, 2014 | 11.50 | 11.63 | 11.12 | 11.25 | 23,626 | -0.40(-3.43%) |