Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 15.43 | 15.96 | 15.13 | 15.48 | 639,486 | +0.14(+0.91%) |
Jul 30, 2015 | 15.15 | 15.57 | 14.87 | 15.34 | 542,815 | +0.08(+0.52%) |
Jul 29, 2015 | 15.63 | 15.74 | 15.13 | 15.26 | 705,871 | -0.46(-2.93%) |
Jul 28, 2015 | 15.19 | 15.79 | 14.98 | 15.72 | 451,622 | +0.66(+4.38%) |
Jul 27, 2015 | 15.04 | 15.26 | 14.75 | 15.06 | 604,826 | -0.06(-0.40%) |
Jul 24, 2015 | 15.46 | 15.74 | 15.10 | 15.12 | 578,353 | -0.43(-2.77%) |
Jul 23, 2015 | 15.78 | 15.98 | 15.50 | 15.55 | 510,375 | -0.12(-0.80%) |
Jul 22, 2015 | 15.96 | 16.07 | 15.60 | 15.68 | 710,343 | -0.45(-2.76%) |
Jul 21, 2015 | 16.25 | 16.40 | 15.88 | 16.12 | 767,025 | -0.07(-0.43%) |
Jul 20, 2015 | 16.23 | 16.83 | 16.07 | 16.19 | 1,020,678 | +0.11(+0.68%) |
Jul 17, 2015 | 16.07 | 16.17 | 15.75 | 16.08 | 719,348 | -0.01(-0.06%) |
Jul 16, 2015 | 15.83 | 16.35 | 15.80 | 16.09 | 584,811 | +0.42(+2.68%) |
Jul 15, 2015 | 16.47 | 16.50 | 15.64 | 15.67 | 863,929 | -0.72(-4.39%) |
Jul 14, 2015 | 15.84 | 16.44 | 15.74 | 16.39 | 896,885 | +0.55(+3.47%) |
Jul 13, 2015 | 15.62 | 16.08 | 15.47 | 15.84 | 888,375 | +0.35(+2.26%) |
Jul 10, 2015 | 15.63 | 15.75 | 15.45 | 15.49 | 712,515 | +0.09(+0.58%) |
Jul 09, 2015 | 15.17 | 15.65 | 15.13 | 15.40 | 884,946 | +0.45(+3.01%) |
Jul 08, 2015 | 15.35 | 15.47 | 14.88 | 14.95 | 723,962 | -0.53(-3.42%) |
Jul 07, 2015 | 15.29 | 15.51 | 14.89 | 15.48 | 868,538 | +0.34(+2.25%) |
Jul 06, 2015 | 15.03 | 15.43 | 14.61 | 15.14 | 882,957 | +0.04(+0.26%) |
Jul 02, 2015 | 14.62 | 15.10 | 15.10 | 15.10 | 1,541,800 | +0.54(+3.71%) |
Jul 01, 2015 | 15.17 | 15.17 | 14.48 | 14.56 | 1,102,580 | -0.37(-2.48%) |
Jun 30, 2015 | 15.05 | 15.67 | 14.77 | 14.93 | 1,668,107 | +0.51(+3.54%) |
Jun 29, 2015 | 14.49 | 14.90 | 14.38 | 14.42 | 997,793 | -0.20(-1.37%) |
Jun 26, 2015 | 14.66 | 15.00 | 14.45 | 14.62 | 1,004,657 | +0.05(+0.34%) |
Jun 25, 2015 | 14.43 | 14.78 | 14.27 | 14.57 | 1,090,269 | +0.19(+1.32%) |
Jun 24, 2015 | 14.84 | 15.22 | 14.07 | 14.38 | 1,809,003 | -0.86(-5.64%) |
Jun 23, 2015 | 15.80 | 16.00 | 15.17 | 15.24 | 1,338,095 | -0.53(-3.36%) |
Jun 22, 2015 | 15.74 | 16.43 | 15.67 | 15.77 | 2,394,321 | +0.16(+1.02%) |
Jun 19, 2015 | 14.56 | 15.83 | 14.52 | 15.61 | 3,435,701 | +1.12(+7.77%) |
Jun 18, 2015 | 13.21 | 14.52 | 13.21 | 14.48 | 2,273,144 | +1.30(+9.90%) |
Jun 17, 2015 | 12.60 | 13.26 | 12.60 | 13.18 | 1,024,926 | +0.53(+4.19%) |
Jun 16, 2015 | 12.36 | 12.74 | 11.89 | 12.65 | 2,347,942 | +0.28(+2.26%) |
Jun 15, 2015 | 12.49 | 12.53 | 12.27 | 12.37 | 586,313 | -0.22(-1.75%) |
Jun 12, 2015 | 12.70 | 12.75 | 12.40 | 12.59 | 389,808 | -0.16(-1.25%) |
Jun 11, 2015 | 12.79 | 12.86 | 12.63 | 12.75 | 442,292 | -0.03(-0.23%) |
Jun 10, 2015 | 13.07 | 13.07 | 12.72 | 12.78 | 611,545 | -0.12(-0.93%) |
Jun 09, 2015 | 13.00 | 13.20 | 12.82 | 12.90 | 524,948 | -0.14(-1.07%) |
Jun 08, 2015 | 13.00 | 13.12 | 12.74 | 13.04 | 785,289 | +0.00(+0.00%) |
Jun 05, 2015 | 12.36 | 13.06 | 12.29 | 13.04 | 980,673 | +0.71(+5.76%) |
Jun 04, 2015 | 12.16 | 12.48 | 12.07 | 12.33 | 702,441 | +0.08(+0.65%) |
Jun 03, 2015 | 12.00 | 12.32 | 11.80 | 12.25 | 592,068 | +0.29(+2.42%) |
Jun 02, 2015 | 11.82 | 12.37 | 11.65 | 11.96 | 751,813 | +0.09(+0.76%) |
Jun 01, 2015 | 11.33 | 12.04 | 11.13 | 11.87 | 1,028,490 | +0.66(+5.89%) |
May 29, 2015 | 11.16 | 11.65 | 11.14 | 11.21 | 925,573 | +0.04(+0.36%) |
May 28, 2015 | 11.27 | 11.41 | 11.06 | 11.17 | 460,120 | -0.15(-1.33%) |
May 27, 2015 | 11.29 | 11.57 | 11.19 | 11.32 | 745,945 | +0.04(+0.35%) |
May 26, 2015 | 11.36 | 11.50 | 11.18 | 11.28 | 401,296 | -0.14(-1.23%) |
May 22, 2015 | 11.29 | 11.42 | 11.42 | 11.42 | 438,300 | +0.12(+1.06%) |
May 21, 2015 | 11.37 | 11.56 | 11.26 | 11.30 | 410,095 | -0.09(-0.79%) |
May 20, 2015 | 11.16 | 11.59 | 11.08 | 11.39 | 729,167 | +0.23(+2.06%) |
May 19, 2015 | 11.02 | 11.21 | 10.82 | 11.16 | 595,530 | +0.18(+1.64%) |
May 18, 2015 | 10.69 | 11.17 | 10.46 | 10.98 | 711,621 | +0.23(+2.14%) |
May 15, 2015 | 10.49 | 10.79 | 10.38 | 10.75 | 506,454 | +0.20(+1.90%) |
May 14, 2015 | 10.36 | 10.68 | 10.07 | 10.55 | 702,177 | +0.25(+2.43%) |
May 13, 2015 | 10.61 | 10.74 | 10.08 | 10.30 | 896,945 | -0.26(-2.46%) |
May 12, 2015 | 10.26 | 10.63 | 10.18 | 10.56 | 629,873 | +0.24(+2.33%) |
May 11, 2015 | 10.14 | 10.60 | 10.12 | 10.32 | 765,533 | +0.23(+2.28%) |
May 08, 2015 | 9.950 | 10.10 | 9.540 | 10.09 | 846,144 | +0.64(+6.77%) |
May 07, 2015 | 9.390 | 9.620 | 9.140 | 9.450 | 917,844 | -0.02(-0.21%) |
May 06, 2015 | 9.320 | 9.760 | 9.200 | 9.470 | 851,720 | +0.21(+2.27%) |
May 05, 2015 | 9.490 | 9.574 | 8.990 | 9.260 | 812,546 | -0.28(-2.88%) |
May 04, 2015 | 9.400 | 9.930 | 9.380 | 9.535 | 621,469 | +0.18(+1.87%) |
May 01, 2015 | 9.370 | 9.740 | 9.300 | 9.360 | 844,277 | +0.07(+0.75%) |
Apr 30, 2015 | 9.360 | 9.490 | 9.050 | 9.290 | 994,223 | -0.16(-1.69%) |
Apr 29, 2015 | 9.530 | 9.800 | 9.251 | 9.450 | 470,621 | -0.15(-1.56%) |
Apr 28, 2015 | 10.00 | 10.08 | 9.490 | 9.600 | 792,938 | -0.36(-3.61%) |
Apr 27, 2015 | 10.36 | 10.40 | 9.660 | 9.960 | 1,006,867 | -0.39(-3.77%) |
Apr 24, 2015 | 10.53 | 10.60 | 10.33 | 10.35 | 431,193 | -0.18(-1.71%) |
Apr 23, 2015 | 10.61 | 10.70 | 10.44 | 10.53 | 499,807 | -0.09(-0.85%) |
Apr 22, 2015 | 10.75 | 10.95 | 10.57 | 10.62 | 619,178 | -0.09(-0.84%) |
Apr 21, 2015 | 10.59 | 10.79 | 10.40 | 10.71 | 865,883 | +0.42(+4.08%) |
Apr 20, 2015 | 10.01 | 10.32 | 9.900 | 10.29 | 1,288,114 | +0.51(+5.21%) |
Apr 17, 2015 | 9.640 | 9.810 | 9.450 | 9.780 | 585,333 | +0.00(+0.00%) |
Apr 16, 2015 | 9.760 | 9.917 | 9.730 | 9.780 | 345,810 | -0.04(-0.41%) |
Apr 15, 2015 | 9.840 | 10.07 | 9.680 | 9.820 | 654,275 | +0.05(+0.56%) |
Apr 14, 2015 | 9.760 | 9.890 | 9.630 | 9.765 | 366,066 | +0.02(+0.15%) |
Apr 13, 2015 | 9.640 | 9.900 | 9.640 | 9.750 | 475,153 | +0.10(+1.04%) |
Apr 10, 2015 | 9.580 | 9.820 | 9.530 | 9.650 | 553,426 | +0.16(+1.69%) |
Apr 09, 2015 | 9.680 | 9.793 | 9.350 | 9.490 | 693,885 | -0.22(-2.27%) |
Apr 08, 2015 | 9.600 | 9.870 | 9.555 | 9.710 | 674,094 | +0.12(+1.25%) |
Apr 07, 2015 | 9.650 | 9.860 | 9.570 | 9.590 | 838,995 | -0.10(-1.03%) |
Apr 06, 2015 | 9.730 | 9.930 | 9.380 | 9.690 | 1,226,617 | -0.07(-0.72%) |
Apr 02, 2015 | 9.990 | 9.760 | 9.760 | 9.760 | 1,413,600 | -0.23(-2.30%) |
Apr 01, 2015 | 8.500 | 10.10 | 8.500 | 9.990 | 3,736,438 | +0.96(+10.63%) |
Mar 31, 2015 | 9.020 | 9.300 | 8.750 | 9.030 | 2,438,725 | +0.46(+5.37%) |
Mar 30, 2015 | 8.370 | 8.840 | 8.270 | 8.570 | 1,723,375 | +0.27(+3.25%) |
Mar 27, 2015 | 8.140 | 8.399 | 7.930 | 8.300 | 891,818 | +0.19(+2.34%) |
Mar 26, 2015 | 8.020 | 8.190 | 7.850 | 8.110 | 1,328,342 | +0.01(+0.12%) |
Mar 25, 2015 | 8.770 | 8.860 | 8.080 | 8.100 | 1,627,816 | -0.68(-7.74%) |
Mar 24, 2015 | 9.050 | 9.100 | 8.571 | 8.780 | 1,147,745 | -0.24(-2.66%) |
Mar 23, 2015 | 9.510 | 9.600 | 8.990 | 9.020 | 1,243,855 | -0.47(-4.95%) |
Mar 20, 2015 | 10.28 | 10.31 | 9.440 | 9.490 | 1,609,831 | -0.73(-7.19%) |
Mar 19, 2015 | 10.00 | 10.24 | 10.00 | 10.22 | 416,946 | +0.20(+1.94%) |
Mar 18, 2015 | 10.05 | 10.24 | 9.850 | 10.03 | 636,114 | -0.04(-0.40%) |
Mar 17, 2015 | 10.04 | 10.19 | 9.875 | 10.07 | 502,414 | +0.00(+0.00%) |
Mar 16, 2015 | 10.07 | 10.10 | 9.777 | 10.07 | 741,443 | +0.04(+0.40%) |
Mar 13, 2015 | 9.570 | 10.07 | 9.503 | 10.03 | 1,976,550 | +0.46(+4.75%) |
Mar 12, 2015 | 9.750 | 9.800 | 9.490 | 9.575 | 894,884 | -0.09(-0.88%) |
Mar 11, 2015 | 9.610 | 9.840 | 9.340 | 9.660 | 1,209,036 | +0.06(+0.63%) |
Mar 10, 2015 | 9.430 | 9.740 | 9.250 | 9.600 | 714,473 | +0.00(+0.00%) |
Mar 09, 2015 | 10.10 | 10.12 | 9.580 | 9.600 | 840,890 | -0.45(-4.43%) |
Mar 06, 2015 | 10.17 | 10.26 | 9.970 | 10.04 | 692,503 | -0.19(-1.81%) |
Mar 05, 2015 | 10.49 | 10.74 | 10.20 | 10.23 | 681,876 | -0.26(-2.48%) |
Mar 04, 2015 | 10.01 | 10.51 | 9.920 | 10.49 | 804,774 | +0.43(+4.27%) |
Mar 03, 2015 | 10.22 | 10.26 | 10.03 | 10.06 | 572,121 | -0.22(-2.14%) |
Mar 02, 2015 | 10.15 | 10.31 | 10.04 | 10.28 | 397,900 | +0.08(+0.78%) |
Feb 27, 2015 | 10.52 | 10.62 | 10.06 | 10.20 | 663,581 | -0.38(-3.59%) |
Feb 26, 2015 | 10.57 | 10.66 | 10.27 | 10.58 | 771,696 | +0.01(+0.09%) |
Feb 25, 2015 | 10.34 | 10.75 | 10.17 | 10.57 | 682,060 | +0.24(+2.32%) |
Feb 24, 2015 | 10.49 | 10.70 | 10.15 | 10.33 | 909,329 | -0.18(-1.71%) |
Feb 23, 2015 | 10.15 | 10.93 | 10.15 | 10.51 | 1,272,194 | +0.36(+3.55%) |
Feb 20, 2015 | 10.10 | 10.45 | 10.10 | 10.15 | 1,019,023 | +0.03(+0.30%) |
Feb 19, 2015 | 10.06 | 10.37 | 9.960 | 10.12 | 1,048,587 | +0.01(+0.10%) |
Feb 18, 2015 | 10.11 | 10.39 | 9.910 | 10.11 | 2,268,048 | -0.02(-0.20%) |
Feb 17, 2015 | 10.15 | 10.25 | 10.03 | 10.13 | 1,077,770 | +0.07(+0.70%) |
Feb 13, 2015 | 10.14 | 10.06 | 10.06 | 10.06 | 432,100 | -0.09(-0.89%) |
Feb 12, 2015 | 10.10 | 10.27 | 9.960 | 10.15 | 438,699 | +0.12(+1.20%) |
Feb 11, 2015 | 10.11 | 10.32 | 9.860 | 10.03 | 511,751 | -0.09(-0.89%) |
Feb 10, 2015 | 10.16 | 10.32 | 10.05 | 10.12 | 376,361 | +0.07(+0.70%) |
Feb 09, 2015 | 10.15 | 10.41 | 9.990 | 10.05 | 572,048 | -0.14(-1.37%) |
Feb 06, 2015 | 10.57 | 10.81 | 10.12 | 10.19 | 428,541 | -0.42(-3.96%) |
Feb 05, 2015 | 10.28 | 10.68 | 10.21 | 10.61 | 610,719 | +0.41(+4.02%) |
Feb 04, 2015 | 10.46 | 10.56 | 9.970 | 10.20 | 765,964 | -0.38(-3.59%) |
Feb 03, 2015 | 10.05 | 10.63 | 9.740 | 10.58 | 1,197,669 | +0.49(+4.86%) |
Feb 02, 2015 | 10.25 | 10.37 | 9.849 | 10.09 | 1,000,528 | -0.09(-0.88%) |
Jan 30, 2015 | 10.64 | 10.75 | 10.16 | 10.18 | 877,670 | -0.50(-4.68%) |
Jan 29, 2015 | 10.61 | 10.85 | 10.40 | 10.68 | 613,075 | +0.07(+0.66%) |
Jan 28, 2015 | 11.12 | 11.32 | 10.50 | 10.61 | 551,173 | -0.45(-4.07%) |
Jan 27, 2015 | 11.04 | 11.29 | 10.96 | 11.06 | 527,282 | -0.27(-2.38%) |
Jan 26, 2015 | 11.21 | 11.43 | 11.03 | 11.33 | 926,368 | +0.34(+3.09%) |
Jan 23, 2015 | 10.70 | 11.03 | 10.58 | 10.99 | 559,377 | +0.29(+2.71%) |
Jan 22, 2015 | 10.78 | 10.78 | 10.15 | 10.70 | 824,118 | -0.01(-0.09%) |
Jan 21, 2015 | 11.07 | 11.19 | 10.63 | 10.71 | 714,705 | -0.46(-4.12%) |
Jan 20, 2015 | 11.27 | 11.38 | 10.80 | 11.17 | 736,000 | -0.08(-0.71%) |
Jan 16, 2015 | 10.86 | 11.34 | 10.76 | 11.25 | 851,243 | +0.33(+3.02%) |
Jan 15, 2015 | 11.45 | 11.62 | 10.69 | 10.92 | 942,961 | -0.49(-4.29%) |
Jan 14, 2015 | 11.71 | 11.75 | 11.23 | 11.41 | 1,291,300 | +0.01(+0.09%) |
Jan 13, 2015 | 12.03 | 12.05 | 11.15 | 11.40 | 872,913 | -0.50(-4.20%) |
Jan 12, 2015 | 12.58 | 12.68 | 11.88 | 11.90 | 815,523 | -0.34(-2.78%) |
Jan 09, 2015 | 12.28 | 12.49 | 11.85 | 12.24 | 776,821 | -0.06(-0.49%) |
Jan 08, 2015 | 12.22 | 12.42 | 12.11 | 12.30 | 573,373 | +0.23(+1.91%) |
Jan 07, 2015 | 12.10 | 12.26 | 11.84 | 12.07 | 839,437 | +0.08(+0.67%) |
Jan 06, 2015 | 12.37 | 12.51 | 11.72 | 11.99 | 908,679 | -0.39(-3.15%) |
Jan 05, 2015 | 12.06 | 12.71 | 11.89 | 12.38 | 835,224 | +0.24(+1.98%) |
Jan 02, 2015 | 12.26 | 12.36 | 11.93 | 12.14 | 655,140 | -0.02(-0.16%) |
Dec 31, 2014 | 12.24 | 12.16 | 12.16 | 12.16 | 758,500 | +0.05(+0.41%) |
Dec 30, 2014 | 12.40 | 12.44 | 11.77 | 12.11 | 894,003 | -0.33(-2.65%) |
Dec 29, 2014 | 12.05 | 12.66 | 11.94 | 12.44 | 1,084,368 | +0.43(+3.62%) |
Dec 26, 2014 | 11.64 | 12.12 | 11.45 | 12.01 | 872,923 | +0.18(+1.48%) |
Dec 24, 2014 | 11.10 | 11.83 | 11.83 | 11.83 | 811,300 | +0.76(+6.87%) |
Dec 23, 2014 | 11.67 | 11.67 | 10.60 | 11.07 | 1,296,934 | -0.06(-0.54%) |
Dec 22, 2014 | 11.47 | 11.48 | 10.61 | 11.13 | 1,478,796 | -0.03(-0.27%) |
Dec 19, 2014 | 11.16 | 11.46 | 10.97 | 11.16 | 2,183,400 | +0.07(+0.68%) |
Dec 18, 2014 | 11.00 | 11.15 | 10.78 | 11.09 | 763,372 | +0.18(+1.60%) |
Dec 17, 2014 | 10.31 | 11.01 | 10.20 | 10.91 | 1,230,158 | +0.68(+6.65%) |
Dec 16, 2014 | 10.03 | 10.74 | 9.980 | 10.23 | 924,343 | +0.14(+1.39%) |
Dec 15, 2014 | 10.15 | 10.24 | 9.940 | 10.09 | 1,122,388 | +0.03(+0.30%) |
Dec 12, 2014 | 9.860 | 10.30 | 9.860 | 10.06 | 757,363 | +0.02(+0.20%) |
Dec 11, 2014 | 9.910 | 10.28 | 9.910 | 10.04 | 643,304 | +0.13(+1.31%) |
Dec 10, 2014 | 10.22 | 10.25 | 9.730 | 9.910 | 788,866 | -0.35(-3.41%) |
Dec 09, 2014 | 9.830 | 10.28 | 9.020 | 10.26 | 919,516 | +0.27(+2.70%) |
Dec 08, 2014 | 10.07 | 10.44 | 9.840 | 9.990 | 688,408 | -0.28(-2.73%) |
Dec 05, 2014 | 9.950 | 10.30 | 9.580 | 10.27 | 1,440,490 | +0.35(+3.53%) |
Dec 04, 2014 | 10.51 | 10.54 | 9.802 | 9.920 | 1,562,205 | -0.66(-6.24%) |
Dec 03, 2014 | 10.60 | 10.76 | 10.41 | 10.58 | 562,295 | +0.03(+0.28%) |
Dec 02, 2014 | 10.35 | 10.65 | 10.23 | 10.55 | 611,719 | +0.27(+2.63%) |
Dec 01, 2014 | 10.88 | 10.88 | 10.10 | 10.28 | 577,941 | -0.53(-4.90%) |
Nov 28, 2014 | 11.44 | 11.47 | 10.78 | 10.81 | 381,903 | -0.57(-5.01%) |
Nov 26, 2014 | 10.94 | 11.38 | 11.38 | 11.38 | 866,300 | +0.22(+1.97%) |
Nov 25, 2014 | 10.65 | 11.21 | 10.62 | 11.16 | 1,089,958 | +0.54(+5.08%) |
Nov 24, 2014 | 10.39 | 10.74 | 10.30 | 10.62 | 570,024 | +0.29(+2.81%) |
Nov 21, 2014 | 10.53 | 10.53 | 10.11 | 10.33 | 516,261 | -0.02(-0.19%) |
Nov 20, 2014 | 10.03 | 10.37 | 9.860 | 10.35 | 683,916 | +0.32(+3.19%) |
Nov 19, 2014 | 10.80 | 10.99 | 10.02 | 10.03 | 840,221 | -0.77(-7.13%) |
Nov 18, 2014 | 10.06 | 10.87 | 10.05 | 10.80 | 828,160 | +0.68(+6.72%) |
Nov 17, 2014 | 10.08 | 10.61 | 10.00 | 10.12 | 717,415 | +0.04(+0.45%) |
Nov 14, 2014 | 10.34 | 10.34 | 9.850 | 10.07 | 790,148 | -0.32(-3.03%) |
Nov 13, 2014 | 10.77 | 10.98 | 10.29 | 10.39 | 388,311 | -0.39(-3.62%) |
Nov 12, 2014 | 10.72 | 10.79 | 10.51 | 10.78 | 484,399 | -0.04(-0.37%) |
Nov 11, 2014 | 11.13 | 11.25 | 10.65 | 10.82 | 681,801 | -0.34(-3.05%) |
Nov 10, 2014 | 10.52 | 11.16 | 10.16 | 11.16 | 970,488 | +0.70(+6.69%) |
Nov 07, 2014 | 10.30 | 10.79 | 9.762 | 10.46 | 1,042,081 | +0.14(+1.36%) |
Nov 06, 2014 | 11.43 | 11.43 | 10.02 | 10.32 | 1,445,817 | -0.74(-6.69%) |
Nov 05, 2014 | 11.65 | 11.67 | 10.88 | 11.06 | 1,200,413 | -0.49(-4.24%) |
Nov 04, 2014 | 11.45 | 11.64 | 11.27 | 11.55 | 563,137 | +0.10(+0.87%) |
Nov 03, 2014 | 11.68 | 11.99 | 11.26 | 11.45 | 819,676 | -0.27(-2.30%) |
Oct 31, 2014 | 12.41 | 12.74 | 11.63 | 11.72 | 980,806 | -0.34(-2.82%) |
Oct 30, 2014 | 11.79 | 12.22 | 11.70 | 12.06 | 528,275 | +0.13(+1.09%) |
Oct 29, 2014 | 12.19 | 12.19 | 11.61 | 11.93 | 674,034 | -0.27(-2.21%) |
Oct 28, 2014 | 11.80 | 12.39 | 11.67 | 12.20 | 907,326 | +0.49(+4.18%) |
Oct 27, 2014 | 11.76 | 11.83 | 11.83 | 11.71 | 697,845 | -0.12(-1.01%) |
Oct 24, 2014 | 12.19 | 12.69 | 11.83 | 11.83 | 1,269,478 | -0.36(-2.95%) |
Oct 23, 2014 | 11.82 | 12.45 | 11.80 | 12.19 | 1,181,713 | +0.49(+4.19%) |
Oct 22, 2014 | 11.32 | 11.90 | 11.32 | 11.70 | 947,267 | +0.33(+2.90%) |
Oct 21, 2014 | 11.61 | 11.75 | 11.30 | 11.37 | 908,137 | -0.23(-1.98%) |
Oct 20, 2014 | 11.27 | 11.86 | 10.90 | 11.60 | 1,007,323 | +0.02(+0.17%) |
Oct 17, 2014 | 12.47 | 12.47 | 11.29 | 11.58 | 1,990,625 | -0.60(-4.93%) |
Oct 16, 2014 | 12.30 | 12.48 | 11.85 | 12.18 | 1,940,065 | +0.22(+1.84%) |
Oct 15, 2014 | 10.85 | 12.42 | 10.83 | 11.96 | 3,676,029 | +1.53(+14.67%) |
Oct 14, 2014 | 9.940 | 11.15 | 9.760 | 10.43 | 2,158,274 | +0.42(+4.20%) |
Oct 13, 2014 | 10.49 | 10.70 | 9.682 | 10.01 | 944,747 | -0.42(-4.03%) |
Oct 10, 2014 | 11.04 | 11.29 | 10.34 | 10.43 | 1,237,916 | -0.70(-6.29%) |
Oct 09, 2014 | 11.79 | 11.83 | 11.12 | 11.13 | 1,199,106 | -0.63(-5.36%) |
Oct 08, 2014 | 11.17 | 11.76 | 10.86 | 11.76 | 1,625,437 | +0.49(+4.35%) |
Oct 07, 2014 | 12.03 | 12.10 | 11.26 | 11.27 | 1,221,516 | -0.51(-4.33%) |
Oct 06, 2014 | 12.23 | 12.45 | 11.09 | 11.78 | 3,625,215 | -1.02(-7.97%) |
Oct 03, 2014 | 11.65 | 13.28 | 11.65 | 12.80 | 7,505,434 | +1.42(+12.43%) |
Oct 02, 2014 | 10.16 | 11.49 | 10.16 | 11.38 | 2,656,008 | +1.23(+12.17%) |
Oct 01, 2014 | 10.26 | 10.75 | 9.860 | 10.15 | 3,407,896 | +0.37(+3.78%) |
Sep 30, 2014 | 10.48 | 10.49 | 9.780 | 9.780 | 1,331,933 | -0.71(-6.77%) |
Sep 29, 2014 | 10.47 | 10.69 | 10.34 | 10.49 | 407,359 | -0.17(-1.59%) |
Sep 26, 2014 | 10.61 | 10.80 | 10.52 | 10.66 | 403,651 | +0.06(+0.57%) |
Sep 25, 2014 | 11.30 | 11.40 | 10.52 | 10.60 | 1,411,377 | -0.69(-6.11%) |
Sep 24, 2014 | 10.29 | 11.33 | 10.29 | 11.29 | 1,399,002 | +1.07(+10.47%) |
Sep 23, 2014 | 10.26 | 10.60 | 10.18 | 10.22 | 534,187 | -0.22(-2.11%) |
Sep 22, 2014 | 10.88 | 10.90 | 10.17 | 10.44 | 1,422,033 | -0.49(-4.48%) |
Sep 19, 2014 | 11.13 | 11.13 | 10.43 | 10.93 | 2,056,793 | -0.17(-1.53%) |
Sep 18, 2014 | 11.35 | 11.49 | 11.02 | 11.10 | 774,641 | -0.20(-1.77%) |
Sep 17, 2014 | 11.32 | 11.56 | 11.19 | 11.30 | 768,153 | -0.04(-0.35%) |
Sep 16, 2014 | 11.42 | 11.42 | 11.02 | 11.34 | 807,867 | -0.11(-0.96%) |
Sep 15, 2014 | 11.88 | 12.01 | 11.26 | 11.45 | 842,657 | -0.46(-3.86%) |
Sep 12, 2014 | 12.19 | 12.41 | 11.75 | 11.91 | 686,931 | -0.33(-2.70%) |
Sep 11, 2014 | 12.30 | 12.46 | 11.96 | 12.24 | 556,105 | -0.18(-1.45%) |
Sep 10, 2014 | 11.73 | 12.44 | 11.73 | 12.42 | 1,017,146 | +0.65(+5.52%) |
Sep 09, 2014 | 12.11 | 12.36 | 11.70 | 11.77 | 993,058 | -0.41(-3.37%) |
Sep 08, 2014 | 12.50 | 12.67 | 12.05 | 12.18 | 910,970 | -0.15(-1.22%) |
Sep 05, 2014 | 12.75 | 12.94 | 12.11 | 12.33 | 1,240,430 | -0.43(-3.37%) |
Sep 04, 2014 | 12.98 | 13.08 | 12.63 | 12.76 | 1,204,853 | -0.18(-1.39%) |
Sep 03, 2014 | 12.95 | 13.25 | 12.91 | 12.94 | 748,094 | +0.08(+0.62%) |
Sep 02, 2014 | 13.58 | 13.60 | 12.78 | 12.86 | 808,887 | -0.64(-4.74%) |
Aug 29, 2014 | 13.66 | 13.50 | 13.50 | 13.50 | 1,150,600 | +0.29(+2.20%) |
Aug 28, 2014 | 13.73 | 13.88 | 13.17 | 13.21 | 676,724 | -0.42(-3.08%) |
Aug 27, 2014 | 13.75 | 13.86 | 13.42 | 13.63 | 606,225 | -0.07(-0.51%) |
Aug 26, 2014 | 13.28 | 13.94 | 13.23 | 13.70 | 839,214 | +0.51(+3.87%) |
Aug 25, 2014 | 12.94 | 13.34 | 12.82 | 13.19 | 499,676 | +0.37(+2.89%) |
Aug 22, 2014 | 12.57 | 12.89 | 12.44 | 12.82 | 545,619 | +0.21(+1.67%) |
Aug 21, 2014 | 13.12 | 13.12 | 12.31 | 12.61 | 1,143,559 | -0.48(-3.67%) |
Aug 20, 2014 | 13.32 | 13.32 | 13.01 | 13.09 | 824,436 | -0.31(-2.31%) |
Aug 19, 2014 | 13.88 | 14.12 | 13.35 | 13.40 | 735,277 | -0.50(-3.60%) |
Aug 18, 2014 | 14.08 | 14.50 | 13.79 | 13.90 | 1,423,500 | -0.02(-0.14%) |
Aug 15, 2014 | 13.62 | 14.00 | 13.19 | 13.92 | 1,257,977 | +0.55(+4.11%) |
Aug 14, 2014 | 13.63 | 13.94 | 13.33 | 13.37 | 865,079 | -0.45(-3.26%) |
Aug 13, 2014 | 13.62 | 14.50 | 13.62 | 13.82 | 1,902,975 | +0.43(+3.21%) |
Aug 12, 2014 | 13.34 | 13.58 | 13.13 | 13.39 | 1,131,556 | -0.17(-1.25%) |
Aug 11, 2014 | 14.57 | 14.62 | 13.53 | 13.56 | 2,885,374 | -0.40(-2.87%) |
Aug 08, 2014 | 13.38 | 14.58 | 13.36 | 13.96 | 3,484,373 | +1.06(+8.22%) |
Aug 07, 2014 | 13.02 | 13.32 | 12.75 | 12.90 | 895,691 | -0.13(-1.00%) |
Aug 06, 2014 | 13.18 | 13.33 | 12.66 | 13.03 | 1,277,216 | -0.31(-2.32%) |
Aug 05, 2014 | 12.78 | 13.36 | 12.20 | 13.34 | 2,592,432 | +0.12(+0.91%) |
Aug 04, 2014 | 12.63 | 13.65 | 12.63 | 13.22 | 3,117,218 | +0.68(+5.42%) |