Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 16.55 | 17.41 | 16.45 | 16.89 | 6,210,812 | +0.11(+0.66%) |
Apr 29, 2015 | 16.84 | 17.08 | 16.56 | 16.78 | 5,480,140 | -0.23(-1.32%) |
Apr 28, 2015 | 16.89 | 17.16 | 16.45 | 17.01 | 3,522,028 | +0.12(+0.70%) |
Apr 27, 2015 | 17.47 | 17.53 | 16.64 | 16.89 | 3,524,492 | -0.47(-2.69%) |
Apr 24, 2015 | 17.70 | 17.76 | 17.30 | 17.36 | 2,600,964 | -0.28(-1.60%) |
Apr 23, 2015 | 17.32 | 17.81 | 17.25 | 17.64 | 4,164,620 | +0.32(+1.85%) |
Apr 22, 2015 | 17.60 | 17.72 | 17.15 | 17.32 | 2,506,484 | -0.26(-1.49%) |
Apr 21, 2015 | 17.14 | 17.63 | 17.04 | 17.58 | 2,248,488 | +0.48(+2.79%) |
Apr 20, 2015 | 17.06 | 17.18 | 16.79 | 17.11 | 1,992,904 | +0.25(+1.51%) |
Apr 17, 2015 | 16.82 | 16.91 | 16.67 | 16.85 | 1,774,504 | -0.13(-0.78%) |
Apr 16, 2015 | 17.15 | 17.21 | 16.85 | 16.98 | 2,152,528 | -0.14(-0.82%) |
Apr 15, 2015 | 17.00 | 17.20 | 16.80 | 17.12 | 2,764,056 | +0.15(+0.87%) |
Apr 14, 2015 | 16.86 | 17.03 | 16.69 | 16.98 | 1,625,216 | +0.12(+0.71%) |
Apr 13, 2015 | 17.00 | 17.23 | 16.70 | 16.86 | 2,665,360 | -0.12(-0.69%) |
Apr 10, 2015 | 16.32 | 17.12 | 16.25 | 16.97 | 5,242,712 | +0.72(+4.45%) |
Apr 09, 2015 | 16.07 | 16.30 | 15.99 | 16.25 | 3,105,112 | +0.20(+1.23%) |
Apr 08, 2015 | 15.76 | 16.12 | 15.72 | 16.05 | 2,824,320 | +0.25(+1.58%) |
Apr 07, 2015 | 15.87 | 16.05 | 15.76 | 15.80 | 2,496,744 | -0.04(-0.27%) |
Apr 06, 2015 | 15.58 | 15.89 | 15.50 | 15.85 | 2,438,356 | +0.11(+0.68%) |
Apr 02, 2015 | 15.40 | 15.74 | 15.74 | 15.74 | 2,598,400 | +0.37(+2.37%) |
Apr 01, 2015 | 15.47 | 15.54 | 15.20 | 15.37 | 2,692,948 | -0.21(-1.36%) |
Mar 31, 2015 | 15.42 | 15.71 | 15.35 | 15.59 | 3,271,120 | +0.09(+0.58%) |
Mar 30, 2015 | 15.20 | 15.63 | 15.11 | 15.49 | 2,671,164 | +0.46(+3.03%) |
Mar 27, 2015 | 14.56 | 15.14 | 14.56 | 15.04 | 1,928,632 | +0.45(+3.07%) |
Mar 26, 2015 | 14.89 | 14.94 | 14.46 | 14.59 | 2,820,008 | -0.35(-2.34%) |
Mar 25, 2015 | 15.46 | 15.46 | 14.88 | 14.94 | 2,584,500 | -0.36(-2.36%) |
Mar 24, 2015 | 15.40 | 15.60 | 15.25 | 15.30 | 1,663,096 | -0.08(-0.52%) |
Mar 23, 2015 | 15.43 | 15.46 | 15.22 | 15.38 | 2,477,744 | -0.11(-0.70%) |
Mar 20, 2015 | 15.87 | 16.00 | 15.40 | 15.49 | 3,025,404 | -0.37(-2.32%) |
Mar 19, 2015 | 15.57 | 15.92 | 15.49 | 15.86 | 1,540,752 | +0.23(+1.50%) |
Mar 18, 2015 | 15.59 | 15.88 | 15.36 | 15.62 | 2,326,492 | +0.05(+0.30%) |
Mar 17, 2015 | 15.73 | 15.82 | 15.47 | 15.58 | 1,384,092 | -0.17(-1.10%) |
Mar 16, 2015 | 15.14 | 16.00 | 15.13 | 15.75 | 3,881,596 | +0.74(+4.95%) |
Mar 13, 2015 | 14.76 | 15.06 | 14.76 | 15.01 | 3,583,364 | +0.08(+0.52%) |
Mar 12, 2015 | 14.73 | 15.00 | 14.47 | 14.93 | 4,938,900 | -0.05(-0.32%) |
Mar 11, 2015 | 14.63 | 15.01 | 14.49 | 14.98 | 3,347,472 | +0.35(+2.41%) |
Mar 10, 2015 | 14.73 | 14.86 | 14.47 | 14.62 | 5,130,456 | -0.28(-1.86%) |
Mar 09, 2015 | 14.97 | 14.98 | 14.61 | 14.90 | 3,043,116 | +0.00(+0.03%) |
Mar 06, 2015 | 14.95 | 15.09 | 14.76 | 14.90 | 2,552,720 | -0.24(-1.59%) |
Mar 05, 2015 | 14.96 | 15.21 | 14.94 | 15.14 | 2,188,904 | +0.17(+1.12%) |
Mar 04, 2015 | 14.72 | 15.05 | 14.76 | 14.97 | 2,928,796 | +0.21(+1.41%) |
Mar 03, 2015 | 14.91 | 14.93 | 14.36 | 14.76 | 4,125,760 | -0.15(-1.02%) |
Mar 02, 2015 | 15.15 | 15.25 | 14.77 | 14.91 | 4,476,912 | -0.27(-1.78%) |
Feb 27, 2015 | 15.56 | 15.74 | 15.13 | 15.19 | 2,516,356 | -0.30(-1.97%) |
Feb 26, 2015 | 15.84 | 15.91 | 15.04 | 15.49 | 5,012,072 | -0.35(-2.18%) |
Feb 25, 2015 | 15.48 | 15.84 | 15.27 | 15.84 | 3,848,168 | +0.43(+2.81%) |
Feb 24, 2015 | 15.87 | 15.87 | 15.27 | 15.40 | 2,455,876 | -0.48(-3.02%) |
Feb 23, 2015 | 16.16 | 16.16 | 15.69 | 15.88 | 1,809,360 | -0.22(-1.38%) |
Feb 20, 2015 | 15.79 | 16.11 | 15.58 | 16.11 | 1,524,744 | +0.35(+2.19%) |
Feb 19, 2015 | 15.64 | 15.84 | 15.58 | 15.76 | 1,244,400 | +0.11(+0.69%) |
Feb 18, 2015 | 15.60 | 15.67 | 15.32 | 15.65 | 1,942,452 | +0.05(+0.32%) |
Feb 17, 2015 | 15.78 | 15.78 | 15.35 | 15.60 | 1,548,316 | -0.07(-0.43%) |
Feb 13, 2015 | 15.53 | 15.67 | 15.67 | 15.67 | 1,468,800 | +0.19(+1.19%) |
Feb 12, 2015 | 15.95 | 15.99 | 15.45 | 15.48 | 2,951,412 | -0.36(-2.29%) |
Feb 11, 2015 | 15.68 | 15.99 | 15.60 | 15.85 | 1,566,140 | +0.18(+1.12%) |
Feb 10, 2015 | 15.58 | 15.70 | 15.17 | 15.67 | 1,983,500 | +0.27(+1.79%) |
Feb 09, 2015 | 15.61 | 15.81 | 15.19 | 15.40 | 2,169,572 | -0.22(-1.42%) |
Feb 06, 2015 | 15.58 | 15.91 | 15.41 | 15.62 | 1,771,624 | +0.12(+0.75%) |
Feb 05, 2015 | 15.32 | 15.52 | 15.22 | 15.50 | 1,800,260 | +0.26(+1.68%) |
Feb 04, 2015 | 15.25 | 15.45 | 15.13 | 15.25 | 1,513,224 | -0.06(-0.38%) |
Feb 03, 2015 | 15.34 | 15.46 | 14.98 | 15.30 | 2,638,020 | -0.02(-0.15%) |
Feb 02, 2015 | 15.00 | 15.36 | 14.97 | 15.33 | 3,845,132 | +0.38(+2.56%) |
Jan 30, 2015 | 15.12 | 15.34 | 14.92 | 14.95 | 1,999,220 | -0.30(-2.00%) |
Jan 29, 2015 | 15.15 | 15.25 | 14.85 | 15.25 | 2,443,476 | +0.10(+0.68%) |
Jan 28, 2015 | 15.72 | 15.86 | 15.09 | 15.15 | 3,176,952 | -0.43(-2.78%) |
Jan 27, 2015 | 15.57 | 15.89 | 15.46 | 15.58 | 3,222,444 | -0.12(-0.73%) |
Jan 26, 2015 | 14.70 | 15.70 | 14.64 | 15.70 | 5,552,500 | +1.21(+8.35%) |
Jan 23, 2015 | 14.49 | 14.69 | 14.28 | 14.48 | 1,751,640 | -0.04(-0.29%) |
Jan 22, 2015 | 14.20 | 14.53 | 13.98 | 14.53 | 2,368,800 | +0.47(+3.33%) |
Jan 21, 2015 | 14.31 | 14.46 | 13.99 | 14.06 | 1,919,228 | -0.31(-2.19%) |
Jan 20, 2015 | 14.82 | 14.82 | 14.16 | 14.38 | 3,187,756 | -0.37(-2.49%) |
Jan 16, 2015 | 14.33 | 14.76 | 14.14 | 14.74 | 1,636,620 | +0.39(+2.70%) |
Jan 15, 2015 | 14.86 | 14.90 | 14.23 | 14.36 | 2,220,272 | -0.43(-2.91%) |
Jan 14, 2015 | 14.88 | 15.13 | 14.70 | 14.79 | 2,617,464 | -0.21(-1.42%) |
Jan 13, 2015 | 15.13 | 15.71 | 14.79 | 15.00 | 4,138,136 | +0.24(+1.63%) |
Jan 12, 2015 | 14.61 | 14.87 | 14.61 | 14.76 | 3,282,696 | +0.21(+1.44%) |
Jan 09, 2015 | 14.63 | 14.73 | 14.36 | 14.55 | 2,166,284 | -0.04(-0.31%) |
Jan 08, 2015 | 14.06 | 14.66 | 13.90 | 14.59 | 3,661,856 | +0.69(+4.98%) |
Jan 07, 2015 | 13.66 | 13.90 | 13.32 | 13.90 | 2,671,764 | +0.35(+2.56%) |
Jan 06, 2015 | 13.80 | 13.95 | 13.47 | 13.55 | 3,278,596 | -0.31(-2.25%) |
Jan 05, 2015 | 13.52 | 14.02 | 13.52 | 13.87 | 2,171,296 | +0.24(+1.74%) |
Jan 02, 2015 | 13.90 | 14.15 | 13.55 | 13.63 | 1,607,564 | -0.13(-0.98%) |
Dec 31, 2014 | 13.84 | 13.76 | 13.76 | 13.76 | 1,460,800 | -0.04(-0.27%) |
Dec 30, 2014 | 13.95 | 14.05 | 13.69 | 13.80 | 1,364,412 | -0.23(-1.66%) |
Dec 29, 2014 | 13.98 | 14.17 | 13.86 | 14.03 | 1,593,760 | +0.25(+1.78%) |
Dec 26, 2014 | 13.77 | 13.90 | 13.68 | 13.79 | 784,332 | +0.05(+0.38%) |
Dec 24, 2014 | 13.58 | 13.73 | 13.73 | 13.73 | 988,400 | +0.25(+1.84%) |
Dec 23, 2014 | 14.18 | 14.22 | 13.38 | 13.49 | 3,229,372 | -0.62(-4.41%) |
Dec 22, 2014 | 14.19 | 14.20 | 14.03 | 14.11 | 1,510,136 | -0.03(-0.19%) |
Dec 19, 2014 | 14.20 | 14.30 | 14.07 | 14.14 | 2,826,452 | -0.08(-0.53%) |
Dec 18, 2014 | 14.15 | 14.22 | 13.96 | 14.21 | 2,196,768 | +0.28(+1.99%) |
Dec 17, 2014 | 13.44 | 13.96 | 13.27 | 13.94 | 2,224,412 | +0.62(+4.66%) |
Dec 16, 2014 | 13.15 | 13.56 | 13.15 | 13.31 | 1,683,180 | +0.10(+0.78%) |
Dec 15, 2014 | 13.43 | 13.55 | 13.10 | 13.21 | 2,990,560 | -0.20(-1.51%) |
Dec 12, 2014 | 13.41 | 13.66 | 13.25 | 13.41 | 3,212,232 | -0.17(-1.23%) |
Dec 11, 2014 | 13.91 | 13.98 | 13.53 | 13.58 | 3,361,276 | -0.30(-2.18%) |
Dec 10, 2014 | 14.54 | 14.54 | 13.88 | 13.88 | 3,083,640 | -0.69(-4.73%) |
Dec 09, 2014 | 13.87 | 14.58 | 13.87 | 14.57 | 2,591,364 | +0.56(+4.00%) |
Dec 08, 2014 | 13.85 | 14.15 | 13.67 | 14.02 | 2,791,908 | +0.19(+1.36%) |
Dec 05, 2014 | 13.64 | 13.84 | 13.62 | 13.83 | 2,523,128 | +0.18(+1.32%) |
Dec 04, 2014 | 13.58 | 13.77 | 13.47 | 13.65 | 2,509,764 | +0.02(+0.17%) |
Dec 03, 2014 | 13.36 | 13.79 | 13.29 | 13.62 | 2,760,104 | +0.26(+1.96%) |
Dec 02, 2014 | 12.85 | 13.37 | 12.85 | 13.36 | 2,732,220 | +0.54(+4.19%) |
Dec 01, 2014 | 12.72 | 13.00 | 12.63 | 12.82 | 3,207,376 | -0.04(-0.31%) |
Nov 28, 2014 | 12.92 | 13.06 | 12.84 | 12.87 | 1,672,312 | +0.03(+0.21%) |
Nov 26, 2014 | 12.71 | 12.84 | 12.84 | 12.84 | 1,746,800 | +0.16(+1.26%) |
Nov 25, 2014 | 12.85 | 12.95 | 12.61 | 12.68 | 2,572,116 | -0.12(-0.92%) |
Nov 24, 2014 | 12.60 | 12.81 | 12.52 | 12.79 | 3,219,716 | +0.20(+1.61%) |
Nov 21, 2014 | 12.93 | 12.93 | 12.46 | 12.59 | 2,955,904 | -0.12(-0.94%) |
Nov 20, 2014 | 12.58 | 12.78 | 12.53 | 12.71 | 1,514,308 | +0.09(+0.73%) |
Nov 19, 2014 | 12.86 | 12.94 | 12.61 | 12.62 | 2,247,412 | -0.28(-2.15%) |
Nov 18, 2014 | 12.89 | 13.15 | 12.87 | 12.90 | 2,701,352 | -0.04(-0.29%) |
Nov 17, 2014 | 13.20 | 13.27 | 12.92 | 12.94 | 2,073,276 | -0.25(-1.88%) |
Nov 14, 2014 | 13.35 | 13.40 | 13.06 | 13.18 | 2,088,632 | -0.23(-1.68%) |
Nov 13, 2014 | 13.38 | 13.62 | 13.34 | 13.41 | 1,895,868 | -0.09(-0.70%) |
Nov 12, 2014 | 13.18 | 13.54 | 13.16 | 13.50 | 2,376,216 | +0.22(+1.64%) |
Nov 11, 2014 | 13.27 | 13.50 | 13.12 | 13.29 | 3,383,972 | -0.09(-0.67%) |
Nov 10, 2014 | 12.70 | 13.38 | 12.52 | 13.38 | 4,991,808 | +0.64(+5.05%) |
Nov 07, 2014 | 11.70 | 13.02 | 11.65 | 12.73 | 9,634,424 | +1.57(+14.12%) |
Nov 06, 2014 | 10.86 | 11.19 | 10.86 | 11.16 | 4,689,892 | +0.16(+1.43%) |
Nov 05, 2014 | 11.25 | 11.29 | 10.97 | 11.00 | 1,912,032 | -0.12(-1.08%) |
Nov 04, 2014 | 11.07 | 11.35 | 11.03 | 11.12 | 3,153,864 | +0.13(+1.18%) |
Nov 03, 2014 | 11.29 | 11.29 | 10.96 | 10.99 | 2,493,424 | -0.25(-2.20%) |
Oct 31, 2014 | 11.51 | 11.56 | 11.23 | 11.24 | 2,357,884 | +0.04(+0.40%) |
Oct 30, 2014 | 11.10 | 11.38 | 10.99 | 11.19 | 2,620,472 | +0.07(+0.61%) |
Oct 29, 2014 | 11.07 | 11.19 | 11.04 | 11.12 | 2,235,400 | +0.09(+0.77%) |
Oct 28, 2014 | 10.81 | 11.13 | 10.79 | 11.04 | 3,990,904 | +0.26(+2.46%) |
Oct 27, 2014 | 10.83 | 10.83 | 10.83 | 10.78 | 2,033,680 | -0.05(-0.48%) |
Oct 24, 2014 | 11.05 | 11.13 | 10.79 | 10.83 | 2,392,616 | -0.19(-1.75%) |
Oct 23, 2014 | 10.83 | 11.13 | 10.71 | 11.02 | 1,996,636 | +0.31(+2.89%) |
Oct 22, 2014 | 11.04 | 11.14 | 10.53 | 10.71 | 2,648,232 | -0.31(-2.81%) |
Oct 21, 2014 | 10.66 | 11.04 | 10.62 | 11.02 | 2,176,380 | +0.52(+4.95%) |
Oct 20, 2014 | 10.14 | 10.55 | 10.10 | 10.50 | 2,151,004 | +0.34(+3.30%) |
Oct 17, 2014 | 10.51 | 10.51 | 10.16 | 10.16 | 1,782,348 | -0.18(-1.74%) |
Oct 16, 2014 | 10.21 | 10.61 | 10.20 | 10.35 | 2,405,048 | -0.03(-0.27%) |
Oct 15, 2014 | 10.08 | 10.48 | 9.727 | 10.37 | 3,199,368 | +0.12(+1.22%) |
Oct 14, 2014 | 10.24 | 10.42 | 10.14 | 10.25 | 1,965,560 | +0.12(+1.16%) |
Oct 13, 2014 | 10.15 | 10.43 | 9.912 | 10.13 | 2,612,780 | +0.01(+0.05%) |
Oct 10, 2014 | 10.10 | 10.51 | 10.07 | 10.12 | 2,063,028 | -0.04(-0.42%) |
Oct 09, 2014 | 10.47 | 10.63 | 10.16 | 10.17 | 1,640,320 | -0.31(-3.01%) |
Oct 08, 2014 | 10.09 | 10.51 | 10.00 | 10.48 | 1,957,176 | +0.39(+3.86%) |
Oct 07, 2014 | 10.16 | 10.29 | 10.06 | 10.09 | 1,832,984 | -0.22(-2.13%) |
Oct 06, 2014 | 10.71 | 10.75 | 10.31 | 10.31 | 2,096,732 | -0.34(-3.15%) |
Oct 03, 2014 | 10.31 | 10.73 | 10.29 | 10.65 | 2,733,752 | +0.49(+4.77%) |
Oct 02, 2014 | 9.765 | 10.26 | 9.693 | 10.16 | 2,065,712 | +0.39(+4.02%) |
Oct 01, 2014 | 9.945 | 9.960 | 9.700 | 9.770 | 2,863,664 | -0.23(-2.28%) |
Sep 30, 2014 | 10.30 | 10.36 | 9.995 | 9.998 | 2,314,596 | -0.35(-3.38%) |
Sep 29, 2014 | 10.12 | 10.42 | 10.03 | 10.35 | 1,560,296 | +0.10(+0.95%) |
Sep 26, 2014 | 10.17 | 10.30 | 10.15 | 10.25 | 1,117,468 | +0.10(+1.01%) |
Sep 25, 2014 | 10.33 | 10.33 | 10.09 | 10.15 | 1,821,144 | -0.20(-1.91%) |
Sep 24, 2014 | 10.13 | 10.41 | 10.03 | 10.35 | 1,828,828 | +0.26(+2.58%) |
Sep 23, 2014 | 10.04 | 10.20 | 9.977 | 10.09 | 3,039,780 | -0.03(-0.27%) |
Sep 22, 2014 | 10.41 | 10.41 | 9.975 | 10.11 | 2,366,780 | -0.33(-3.18%) |
Sep 19, 2014 | 10.61 | 10.62 | 10.37 | 10.45 | 2,990,204 | -0.12(-1.11%) |
Sep 18, 2014 | 10.47 | 10.65 | 10.39 | 10.56 | 1,766,472 | +0.17(+1.66%) |
Sep 17, 2014 | 10.26 | 10.45 | 10.21 | 10.39 | 2,326,444 | +0.12(+1.19%) |
Sep 16, 2014 | 10.20 | 10.37 | 10.09 | 10.27 | 2,114,920 | +0.06(+0.59%) |
Sep 15, 2014 | 10.65 | 10.65 | 10.14 | 10.21 | 2,907,600 | -0.42(-3.95%) |
Sep 12, 2014 | 10.94 | 11.02 | 10.62 | 10.63 | 3,073,512 | -0.29(-2.70%) |
Sep 11, 2014 | 10.72 | 10.96 | 10.63 | 10.92 | 2,425,176 | +0.10(+0.90%) |
Sep 10, 2014 | 10.66 | 10.90 | 10.63 | 10.82 | 2,689,548 | +0.20(+1.88%) |
Sep 09, 2014 | 10.81 | 10.88 | 10.59 | 10.62 | 2,147,552 | -0.17(-1.60%) |
Sep 08, 2014 | 10.67 | 10.82 | 10.65 | 10.80 | 1,723,160 | +0.08(+0.79%) |
Sep 05, 2014 | 10.63 | 10.80 | 10.61 | 10.71 | 1,715,500 | +0.04(+0.40%) |
Sep 04, 2014 | 10.88 | 10.99 | 10.65 | 10.67 | 3,244,580 | -0.22(-2.07%) |
Sep 03, 2014 | 11.15 | 11.16 | 10.83 | 10.89 | 3,867,564 | -0.31(-2.77%) |
Sep 02, 2014 | 11.13 | 11.23 | 11.01 | 11.21 | 2,079,124 | +0.15(+1.40%) |
Aug 29, 2014 | 11.09 | 11.05 | 11.05 | 11.05 | 1,324,000 | -0.02(-0.18%) |
Aug 28, 2014 | 11.22 | 11.36 | 11.04 | 11.07 | 1,793,356 | -0.22(-1.99%) |
Aug 27, 2014 | 11.40 | 11.53 | 11.23 | 11.29 | 2,653,080 | -0.18(-1.55%) |
Aug 26, 2014 | 10.96 | 11.59 | 10.96 | 11.47 | 3,942,180 | +0.50(+4.51%) |
Aug 25, 2014 | 11.20 | 11.20 | 10.88 | 10.98 | 1,456,788 | -0.04(-0.39%) |
Aug 22, 2014 | 10.90 | 11.20 | 10.75 | 11.02 | 2,747,192 | +0.13(+1.24%) |
Aug 21, 2014 | 11.05 | 11.06 | 10.74 | 10.88 | 2,770,060 | -0.15(-1.36%) |
Aug 20, 2014 | 11.16 | 11.23 | 10.90 | 11.04 | 1,711,568 | -0.20(-1.74%) |
Aug 19, 2014 | 11.09 | 11.36 | 11.08 | 11.23 | 3,301,696 | +0.13(+1.15%) |
Aug 18, 2014 | 10.97 | 11.10 | 10.88 | 11.10 | 2,311,004 | +0.20(+1.81%) |
Aug 15, 2014 | 11.09 | 11.09 | 10.72 | 10.90 | 1,804,280 | -0.08(-0.71%) |
Aug 14, 2014 | 10.92 | 11.11 | 10.87 | 10.98 | 1,949,148 | +0.01(+0.09%) |
Aug 13, 2014 | 10.79 | 11.07 | 10.67 | 10.97 | 2,266,712 | +0.25(+2.33%) |
Aug 12, 2014 | 10.93 | 10.98 | 10.70 | 10.72 | 2,854,724 | -0.24(-2.19%) |
Aug 11, 2014 | 11.13 | 11.23 | 10.94 | 10.96 | 3,607,924 | -0.10(-0.90%) |
Aug 08, 2014 | 10.81 | 11.11 | 10.76 | 11.06 | 4,197,912 | +0.21(+1.94%) |
Aug 07, 2014 | 10.06 | 10.99 | 9.955 | 10.85 | 10,363,892 | +1.30(+13.61%) |
Aug 06, 2014 | 9.652 | 9.875 | 9.537 | 9.553 | 3,554,244 | -0.22(-2.28%) |
Aug 05, 2014 | 9.565 | 9.873 | 9.487 | 9.775 | 2,255,964 | +0.17(+1.77%) |
Aug 04, 2014 | 9.370 | 9.645 | 9.297 | 9.605 | 2,451,820 | +0.30(+3.20%) |
Aug 01, 2014 | 9.430 | 9.543 | 9.133 | 9.307 | 3,276,908 | -0.11(-1.19%) |
Jul 31, 2014 | 9.855 | 9.883 | 9.415 | 9.420 | 2,965,172 | -0.61(-6.06%) |
Jul 30, 2014 | 10.05 | 10.23 | 9.902 | 10.03 | 3,106,132 | +0.06(+0.58%) |
Jul 29, 2014 | 9.828 | 10.10 | 9.750 | 9.970 | 3,173,160 | +0.14(+1.45%) |
Jul 28, 2014 | 9.800 | 9.860 | 9.525 | 9.828 | 2,861,472 | +0.07(+0.67%) |
Jul 25, 2014 | 9.508 | 9.822 | 9.465 | 9.762 | 3,052,444 | +0.15(+1.61%) |
Jul 24, 2014 | 9.605 | 9.695 | 9.512 | 9.607 | 2,228,124 | -0.02(-0.18%) |
Jul 23, 2014 | 9.482 | 9.643 | 9.470 | 9.625 | 2,222,312 | +0.17(+1.77%) |
Jul 22, 2014 | 9.303 | 9.595 | 9.238 | 9.457 | 1,941,288 | +0.22(+2.38%) |
Jul 21, 2014 | 9.113 | 9.320 | 9.030 | 9.238 | 1,732,320 | +0.06(+0.63%) |
Jul 18, 2014 | 8.930 | 9.200 | 8.875 | 9.180 | 2,256,576 | +0.21(+2.34%) |
Jul 17, 2014 | 9.035 | 9.213 | 8.928 | 8.970 | 2,844,352 | -0.16(-1.78%) |
Jul 16, 2014 | 9.162 | 9.205 | 9.002 | 9.133 | 1,993,540 | +0.03(+0.33%) |
Jul 15, 2014 | 9.270 | 9.357 | 9.072 | 9.102 | 2,240,788 | -0.15(-1.59%) |
Jul 14, 2014 | 9.273 | 9.293 | 9.068 | 9.250 | 1,802,932 | +0.10(+1.07%) |
Jul 11, 2014 | 8.953 | 9.185 | 8.900 | 9.152 | 2,134,632 | +0.17(+1.89%) |
Jul 10, 2014 | 8.730 | 9.098 | 8.668 | 8.982 | 1,694,000 | -0.06(-0.66%) |
Jul 09, 2014 | 8.845 | 9.075 | 8.845 | 9.043 | 2,356,512 | +0.21(+2.32%) |
Jul 08, 2014 | 9.435 | 9.454 | 8.810 | 8.838 | 4,778,824 | -0.64(-6.80%) |
Jul 07, 2014 | 9.920 | 9.920 | 9.460 | 9.482 | 2,751,916 | -0.47(-4.77%) |
Jul 03, 2014 | 10.00 | 9.957 | 9.957 | 9.957 | 943,600 | +0.03(+0.25%) |
Jul 02, 2014 | 9.928 | 10.13 | 9.875 | 9.932 | 2,197,688 | +0.01(+0.13%) |
Jul 01, 2014 | 9.982 | 10.02 | 9.842 | 9.920 | 5,646,656 | +0.01(+0.05%) |
Jun 30, 2014 | 9.875 | 10.05 | 9.857 | 9.915 | 3,604,516 | +0.00(+0.03%) |
Jun 27, 2014 | 10.04 | 10.06 | 9.835 | 9.912 | 4,065,784 | -0.19(-1.86%) |
Jun 26, 2014 | 10.22 | 10.24 | 10.04 | 10.10 | 2,238,516 | -0.10(-1.00%) |
Jun 25, 2014 | 10.12 | 10.24 | 10.05 | 10.20 | 2,078,252 | +0.02(+0.17%) |
Jun 24, 2014 | 10.15 | 10.40 | 10.15 | 10.19 | 2,554,984 | -0.04(-0.42%) |
Jun 23, 2014 | 10.24 | 10.39 | 10.13 | 10.23 | 3,153,116 | -0.02(-0.22%) |
Jun 20, 2014 | 10.00 | 10.27 | 9.918 | 10.25 | 4,091,436 | +0.25(+2.53%) |
Jun 19, 2014 | 9.980 | 10.01 | 9.832 | 9.998 | 2,078,124 | +0.03(+0.25%) |
Jun 18, 2014 | 9.773 | 9.977 | 9.758 | 9.973 | 3,181,916 | +0.17(+1.72%) |
Jun 17, 2014 | 9.488 | 9.995 | 9.311 | 9.804 | 5,280,932 | +0.35(+3.66%) |
Jun 16, 2014 | 9.037 | 9.467 | 9.009 | 9.457 | 3,269,980 | +0.46(+5.08%) |
Jun 13, 2014 | 9.047 | 9.264 | 8.823 | 9.000 | 2,072,304 | -0.00(-0.03%) |
Jun 12, 2014 | 9.033 | 9.123 | 8.865 | 9.002 | 2,213,920 | -0.05(-0.61%) |
Jun 11, 2014 | 9.210 | 9.239 | 8.977 | 9.057 | 1,798,380 | -0.21(-2.29%) |
Jun 10, 2014 | 9.290 | 9.380 | 9.127 | 9.270 | 2,642,336 | +0.09(+0.98%) |
Jun 06, 2014 | 9.150 | 9.182 | 9.010 | 9.180 | 2,652,560 | +0.15(+1.63%) |
Jun 05, 2014 | 8.885 | 9.120 | 8.875 | 9.033 | 3,536,380 | +0.31(+3.58%) |
Jun 04, 2014 | 8.438 | 8.727 | 8.312 | 8.720 | 4,558,300 | +0.58(+7.06%) |
Jun 03, 2014 | 8.195 | 8.293 | 8.035 | 8.145 | 2,315,412 | -0.17(-1.99%) |
Jun 02, 2014 | 8.410 | 8.447 | 8.120 | 8.310 | 1,788,364 | -0.13(-1.54%) |
May 30, 2014 | 8.607 | 8.662 | 8.395 | 8.440 | 3,183,988 | -0.17(-1.92%) |
May 29, 2014 | 8.557 | 8.640 | 8.543 | 8.605 | 2,459,204 | +0.06(+0.70%) |
May 28, 2014 | 8.650 | 8.745 | 8.543 | 8.545 | 3,121,444 | -0.10(-1.10%) |
May 27, 2014 | 8.365 | 8.645 | 8.262 | 8.640 | 3,139,580 | +0.35(+4.16%) |
May 23, 2014 | 8.098 | 8.295 | 8.295 | 8.295 | 2,468,400 | +0.23(+2.83%) |
May 22, 2014 | 7.992 | 8.172 | 7.963 | 8.067 | 1,670,664 | +0.08(+1.06%) |
May 21, 2014 | 7.918 | 8.223 | 7.885 | 7.982 | 3,516,132 | +0.16(+2.01%) |
May 20, 2014 | 8.123 | 8.143 | 7.763 | 7.825 | 3,899,696 | -0.32(-3.87%) |
May 19, 2014 | 8.098 | 8.217 | 8.002 | 8.140 | 3,790,472 | +0.04(+0.43%) |
May 16, 2014 | 7.933 | 8.158 | 7.888 | 8.105 | 4,879,004 | +0.17(+2.11%) |
May 15, 2014 | 7.888 | 7.960 | 7.695 | 7.938 | 3,074,348 | -0.01(-0.19%) |
May 14, 2014 | 7.925 | 8.188 | 7.872 | 7.952 | 3,345,400 | -0.01(-0.16%) |
May 13, 2014 | 8.030 | 8.165 | 7.870 | 7.965 | 3,063,340 | -0.06(-0.72%) |
May 12, 2014 | 7.880 | 8.165 | 7.855 | 8.023 | 3,800,784 | +0.14(+1.81%) |
May 09, 2014 | 7.480 | 7.888 | 7.385 | 7.880 | 4,626,960 | +0.35(+4.72%) |
May 08, 2014 | 7.418 | 7.700 | 7.340 | 7.525 | 4,974,772 | +0.11(+1.42%) |
May 07, 2014 | 7.600 | 7.633 | 7.170 | 7.420 | 5,720,304 | -0.21(-2.69%) |
May 06, 2014 | 7.817 | 7.940 | 7.617 | 7.625 | 3,563,736 | -0.25(-3.14%) |
May 05, 2014 | 7.753 | 7.980 | 7.725 | 7.872 | 4,975,292 | -0.09(-1.11%) |
May 02, 2014 | 8.172 | 8.485 | 7.022 | 7.961 | 13,349,980 | -0.23(-2.76%) |