Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 8.400 | 8.550 | 8.340 | 8.510 | 6,834,368 | +0.12(+1.43%) |
Feb 26, 2015 | 8.450 | 8.540 | 8.170 | 8.390 | 5,961,619 | -0.06(-0.71%) |
Feb 25, 2015 | 8.640 | 8.840 | 8.390 | 8.450 | 7,467,869 | -0.18(-2.09%) |
Feb 24, 2015 | 8.450 | 8.670 | 8.450 | 8.630 | 7,938,702 | +0.19(+2.25%) |
Feb 23, 2015 | 8.300 | 8.540 | 8.250 | 8.440 | 7,278,012 | -0.01(-0.12%) |
Feb 20, 2015 | 8.700 | 8.750 | 8.350 | 8.450 | 7,788,155 | -0.28(-3.21%) |
Feb 19, 2015 | 9.020 | 9.030 | 8.700 | 8.730 | 8,313,088 | -0.37(-4.07%) |
Feb 18, 2015 | 9.060 | 9.190 | 8.890 | 9.100 | 14,254,625 | +0.04(+0.44%) |
Feb 17, 2015 | 9.090 | 9.110 | 8.865 | 9.060 | 7,772,922 | -0.02(-0.22%) |
Feb 13, 2015 | 8.720 | 9.080 | 9.080 | 9.080 | 17,734,700 | +0.39(+4.49%) |
Feb 12, 2015 | 8.200 | 9.193 | 8.100 | 8.690 | 20,900,076 | +0.11(+1.28%) |
Feb 11, 2015 | 8.690 | 8.730 | 8.450 | 8.580 | 10,434,958 | -0.08(-0.92%) |
Feb 10, 2015 | 8.770 | 8.800 | 8.450 | 8.660 | 8,962,475 | -0.10(-1.14%) |
Feb 09, 2015 | 8.820 | 8.939 | 8.730 | 8.760 | 8,647,624 | -0.12(-1.35%) |
Feb 06, 2015 | 8.870 | 8.980 | 8.810 | 8.880 | 6,475,798 | +0.01(+0.11%) |
Feb 05, 2015 | 8.780 | 8.920 | 8.640 | 8.870 | 8,084,828 | +0.13(+1.49%) |
Feb 04, 2015 | 8.680 | 8.800 | 8.520 | 8.740 | 13,516,573 | +0.03(+0.34%) |
Feb 03, 2015 | 8.140 | 8.765 | 8.140 | 8.710 | 16,708,759 | +0.59(+7.27%) |
Feb 02, 2015 | 7.750 | 8.120 | 7.750 | 8.120 | 12,189,738 | +0.38(+4.91%) |
Jan 30, 2015 | 7.850 | 7.870 | 7.640 | 7.740 | 9,010,131 | -0.16(-2.03%) |
Jan 29, 2015 | 7.880 | 8.160 | 7.730 | 7.900 | 11,309,289 | +0.18(+2.33%) |
Jan 28, 2015 | 7.920 | 8.040 | 7.690 | 7.720 | 8,766,252 | -0.19(-2.40%) |
Jan 27, 2015 | 8.050 | 8.140 | 7.890 | 7.910 | 8,827,359 | -0.25(-3.06%) |
Jan 26, 2015 | 7.980 | 8.660 | 7.850 | 8.160 | 20,295,980 | +0.18(+2.26%) |
Jan 23, 2015 | 8.490 | 8.500 | 7.650 | 7.980 | 29,751,430 | -0.68(-7.85%) |
Jan 22, 2015 | 7.590 | 9.080 | 7.570 | 8.660 | 48,498,012 | +1.10(+14.55%) |
Jan 21, 2015 | 7.480 | 7.680 | 7.435 | 7.560 | 10,994,878 | +0.06(+0.80%) |
Jan 20, 2015 | 7.480 | 7.640 | 7.250 | 7.500 | 18,844,688 | +0.03(+0.40%) |
Jan 16, 2015 | 7.620 | 7.790 | 7.460 | 7.470 | 12,279,374 | -0.14(-1.84%) |
Jan 15, 2015 | 7.760 | 7.830 | 7.590 | 7.610 | 13,310,981 | -0.12(-1.55%) |
Jan 14, 2015 | 7.830 | 7.855 | 7.620 | 7.730 | 13,105,966 | -0.23(-2.89%) |
Jan 13, 2015 | 8.020 | 8.220 | 7.870 | 7.960 | 13,565,509 | -0.01(-0.13%) |
Jan 12, 2015 | 8.160 | 8.230 | 7.900 | 7.970 | 8,047,786 | -0.20(-2.45%) |
Jan 09, 2015 | 8.850 | 8.890 | 8.165 | 8.170 | 11,317,370 | -0.66(-7.47%) |
Jan 08, 2015 | 8.560 | 8.890 | 8.500 | 8.830 | 11,598,445 | +0.31(+3.64%) |
Jan 07, 2015 | 8.630 | 8.690 | 8.420 | 8.520 | 14,874,900 | -0.09(-1.05%) |
Jan 06, 2015 | 9.140 | 9.140 | 8.540 | 8.610 | 9,837,009 | -0.55(-6.00%) |
Jan 05, 2015 | 9.240 | 9.280 | 9.110 | 9.160 | 7,902,408 | -0.15(-1.61%) |
Jan 02, 2015 | 9.460 | 9.540 | 9.260 | 9.310 | 4,461,960 | -0.08(-0.85%) |
Dec 31, 2014 | 9.490 | 9.390 | 9.390 | 9.390 | 6,460,800 | -0.10(-1.05%) |
Dec 30, 2014 | 9.540 | 9.660 | 9.470 | 9.490 | 6,706,912 | -0.07(-0.73%) |
Dec 29, 2014 | 9.260 | 9.680 | 9.250 | 9.560 | 11,113,580 | +0.30(+3.24%) |
Dec 26, 2014 | 9.280 | 9.290 | 9.200 | 9.260 | 4,398,410 | +0.04(+0.43%) |
Dec 24, 2014 | 9.300 | 9.220 | 9.220 | 9.220 | 2,875,000 | -0.07(-0.75%) |
Dec 23, 2014 | 9.230 | 9.330 | 9.220 | 9.290 | 8,745,585 | -0.11(-1.17%) |
Dec 22, 2014 | 9.510 | 9.560 | 9.320 | 9.400 | 8,244,295 | -0.17(-1.78%) |
Dec 19, 2014 | 9.480 | 9.570 | 9.360 | 9.570 | 15,963,307 | +0.11(+1.16%) |
Dec 18, 2014 | 9.500 | 9.600 | 9.380 | 9.460 | 9,759,166 | +0.13(+1.39%) |
Dec 17, 2014 | 9.160 | 9.370 | 9.140 | 9.330 | 7,922,841 | +0.22(+2.41%) |
Dec 16, 2014 | 9.100 | 9.310 | 8.950 | 9.110 | 9,707,262 | -0.04(-0.44%) |
Dec 15, 2014 | 9.620 | 9.640 | 9.120 | 9.150 | 14,118,197 | -0.44(-4.59%) |
Dec 12, 2014 | 9.850 | 9.950 | 9.560 | 9.590 | 8,422,636 | -0.39(-3.91%) |
Dec 11, 2014 | 10.14 | 10.19 | 9.820 | 9.980 | 7,742,539 | -0.11(-1.09%) |
Dec 10, 2014 | 10.09 | 10.20 | 10.05 | 10.09 | 14,991,013 | -0.04(-0.39%) |
Dec 09, 2014 | 9.730 | 10.14 | 9.710 | 10.13 | 15,412,487 | +0.34(+3.47%) |
Dec 08, 2014 | 9.650 | 9.820 | 9.620 | 9.790 | 11,354,758 | +0.09(+0.93%) |
Dec 05, 2014 | 9.660 | 9.730 | 9.520 | 9.700 | 10,873,632 | +0.03(+0.31%) |
Dec 04, 2014 | 9.830 | 9.850 | 9.595 | 9.670 | 11,679,568 | -0.17(-1.73%) |
Dec 03, 2014 | 9.790 | 9.890 | 9.680 | 9.840 | 8,716,016 | +0.06(+0.61%) |
Dec 02, 2014 | 9.620 | 9.790 | 9.590 | 9.780 | 13,172,115 | +0.17(+1.77%) |
Dec 01, 2014 | 9.710 | 9.800 | 9.560 | 9.610 | 9,654,938 | -0.17(-1.74%) |
Nov 28, 2014 | 9.750 | 9.830 | 9.620 | 9.780 | 3,612,058 | +0.07(+0.72%) |
Nov 26, 2014 | 9.830 | 9.710 | 9.710 | 9.710 | 4,062,700 | -0.11(-1.12%) |
Nov 25, 2014 | 9.750 | 9.860 | 9.750 | 9.820 | 10,146,207 | +0.05(+0.51%) |
Nov 24, 2014 | 9.910 | 10.04 | 9.720 | 9.770 | 7,974,620 | -0.10(-1.01%) |
Nov 21, 2014 | 9.700 | 9.970 | 9.690 | 9.870 | 12,268,247 | +0.32(+3.35%) |
Nov 20, 2014 | 9.430 | 9.600 | 9.390 | 9.550 | 16,021,314 | +0.12(+1.27%) |
Nov 19, 2014 | 9.870 | 9.900 | 9.320 | 9.430 | 14,784,107 | -0.47(-4.75%) |
Nov 18, 2014 | 9.990 | 10.03 | 9.870 | 9.900 | 5,957,807 | -0.09(-0.90%) |
Nov 17, 2014 | 10.08 | 10.14 | 9.930 | 9.990 | 10,049,040 | -0.08(-0.79%) |
Nov 14, 2014 | 10.22 | 10.25 | 9.850 | 10.07 | 8,760,825 | -0.19(-1.85%) |
Nov 13, 2014 | 10.58 | 10.65 | 10.26 | 10.26 | 5,011,972 | -0.32(-3.02%) |
Nov 12, 2014 | 10.41 | 10.59 | 10.38 | 10.58 | 6,309,192 | +0.12(+1.15%) |
Nov 11, 2014 | 10.48 | 10.59 | 10.44 | 10.46 | 3,942,225 | -0.03(-0.29%) |
Nov 10, 2014 | 10.48 | 10.57 | 10.37 | 10.49 | 8,862,076 | -0.09(-0.85%) |
Nov 07, 2014 | 10.33 | 10.63 | 10.29 | 10.58 | 11,109,518 | +0.25(+2.42%) |
Nov 06, 2014 | 10.27 | 10.37 | 10.24 | 10.33 | 5,358,156 | +0.09(+0.88%) |
Nov 05, 2014 | 10.30 | 10.32 | 10.08 | 10.24 | 7,807,294 | +0.04(+0.39%) |
Nov 04, 2014 | 10.48 | 10.49 | 10.10 | 10.20 | 13,754,959 | -0.42(-3.95%) |
Nov 03, 2014 | 10.39 | 10.78 | 10.38 | 10.62 | 12,167,857 | +0.22(+2.12%) |
Oct 31, 2014 | 10.07 | 10.43 | 9.930 | 10.40 | 22,682,432 | +0.43(+4.31%) |
Oct 30, 2014 | 10.79 | 10.80 | 9.755 | 9.970 | 42,040,116 | -0.99(-9.03%) |
Oct 29, 2014 | 11.11 | 11.22 | 10.95 | 10.96 | 13,852,847 | -0.18(-1.62%) |
Oct 28, 2014 | 11.25 | 11.37 | 11.12 | 11.14 | 10,422,577 | -0.05(-0.45%) |
Oct 27, 2014 | 11.25 | 11.48 | 11.48 | 11.19 | 6,468,300 | -0.29(-2.53%) |
Oct 24, 2014 | 11.55 | 11.56 | 11.40 | 11.48 | 2,307,085 | -0.02(-0.17%) |
Oct 23, 2014 | 11.46 | 11.57 | 11.29 | 11.50 | 7,008,211 | +0.12(+1.05%) |
Oct 22, 2014 | 11.56 | 11.67 | 11.36 | 11.38 | 5,032,637 | -0.19(-1.64%) |
Oct 21, 2014 | 11.56 | 11.83 | 11.48 | 11.57 | 5,868,340 | +0.04(+0.35%) |
Oct 20, 2014 | 11.25 | 11.57 | 11.21 | 11.53 | 3,879,040 | +0.28(+2.49%) |
Oct 17, 2014 | 11.32 | 11.51 | 11.18 | 11.25 | 5,250,836 | -0.07(-0.62%) |
Oct 16, 2014 | 11.17 | 11.48 | 11.11 | 11.32 | 4,857,460 | +0.00(+0.00%) |
Oct 15, 2014 | 11.29 | 11.45 | 11.04 | 11.32 | 6,508,717 | -0.08(-0.70%) |
Oct 14, 2014 | 11.44 | 11.58 | 11.31 | 11.40 | 6,272,190 | -0.01(-0.09%) |
Oct 13, 2014 | 11.24 | 11.56 | 11.20 | 11.41 | 7,614,167 | +0.17(+1.51%) |
Oct 10, 2014 | 11.10 | 11.41 | 11.08 | 11.24 | 6,652,908 | +0.19(+1.72%) |
Oct 09, 2014 | 11.23 | 11.30 | 11.03 | 11.05 | 4,902,019 | -0.24(-2.13%) |
Oct 08, 2014 | 11.33 | 11.52 | 11.01 | 11.29 | 11,305,641 | -0.05(-0.44%) |
Oct 07, 2014 | 11.65 | 11.75 | 11.31 | 11.34 | 4,467,188 | -0.33(-2.83%) |
Oct 06, 2014 | 11.71 | 11.95 | 11.56 | 11.67 | 5,487,778 | +0.03(+0.26%) |
Oct 03, 2014 | 11.75 | 11.81 | 11.50 | 11.64 | 8,158,542 | -0.05(-0.43%) |
Oct 02, 2014 | 11.96 | 12.04 | 11.62 | 11.69 | 12,816,502 | -0.31(-2.58%) |
Oct 01, 2014 | 12.58 | 12.60 | 11.95 | 12.00 | 9,842,429 | -0.60(-4.76%) |
Sep 30, 2014 | 12.57 | 12.68 | 12.46 | 12.60 | 4,192,501 | +0.01(+0.08%) |
Sep 29, 2014 | 12.59 | 12.63 | 12.45 | 12.59 | 4,525,171 | -0.12(-0.94%) |
Sep 26, 2014 | 12.86 | 12.88 | 12.50 | 12.71 | 5,032,222 | -0.17(-1.32%) |
Sep 25, 2014 | 13.30 | 13.32 | 12.87 | 12.88 | 4,759,959 | -0.47(-3.52%) |
Sep 24, 2014 | 13.15 | 13.38 | 13.13 | 13.35 | 3,244,627 | +0.20(+1.52%) |
Sep 23, 2014 | 13.14 | 13.29 | 13.08 | 13.15 | 3,440,392 | +0.00(+0.00%) |
Sep 22, 2014 | 13.22 | 13.28 | 13.12 | 13.15 | 2,802,884 | -0.06(-0.45%) |
Sep 19, 2014 | 13.30 | 13.31 | 13.14 | 13.21 | 5,204,959 | -0.03(-0.23%) |
Sep 18, 2014 | 13.25 | 13.39 | 13.24 | 13.24 | 3,336,184 | -0.04(-0.30%) |
Sep 17, 2014 | 13.46 | 13.53 | 13.25 | 13.28 | 2,800,061 | -0.17(-1.26%) |
Sep 16, 2014 | 13.46 | 13.50 | 13.29 | 13.45 | 3,498,332 | -0.05(-0.37%) |
Sep 15, 2014 | 13.57 | 13.63 | 13.44 | 13.50 | 3,042,842 | -0.09(-0.66%) |
Sep 12, 2014 | 13.68 | 13.71 | 13.52 | 13.59 | 3,388,864 | -0.09(-0.66%) |
Sep 11, 2014 | 13.37 | 13.72 | 13.36 | 13.68 | 5,197,073 | +0.29(+2.17%) |
Sep 10, 2014 | 13.18 | 13.45 | 13.15 | 13.39 | 6,360,268 | +0.22(+1.67%) |
Sep 09, 2014 | 13.27 | 13.43 | 13.02 | 13.17 | 11,896,932 | -0.49(-3.59%) |
Sep 08, 2014 | 13.79 | 13.86 | 13.64 | 13.66 | 2,091,961 | -0.18(-1.30%) |
Sep 05, 2014 | 13.66 | 13.88 | 13.65 | 13.84 | 1,935,242 | +0.10(+0.73%) |
Sep 04, 2014 | 13.79 | 13.89 | 13.70 | 13.74 | 4,543,945 | +0.04(+0.29%) |
Sep 03, 2014 | 13.84 | 13.91 | 13.65 | 13.70 | 2,209,930 | -0.10(-0.72%) |
Sep 02, 2014 | 14.08 | 14.08 | 13.71 | 13.80 | 2,751,600 | -0.24(-1.71%) |
Aug 29, 2014 | 13.98 | 14.04 | 14.04 | 14.04 | 1,922,900 | +0.06(+0.43%) |
Aug 28, 2014 | 14.16 | 14.16 | 13.98 | 13.98 | 1,643,171 | -0.23(-1.62%) |
Aug 27, 2014 | 14.12 | 14.26 | 14.03 | 14.21 | 1,567,097 | +0.05(+0.35%) |
Aug 26, 2014 | 14.15 | 14.22 | 14.09 | 14.16 | 1,785,234 | -0.01(-0.07%) |
Aug 25, 2014 | 14.22 | 14.22 | 14.11 | 14.17 | 1,469,405 | +0.01(+0.07%) |
Aug 22, 2014 | 14.17 | 14.22 | 14.11 | 14.16 | 2,980,659 | -0.03(-0.21%) |
Aug 21, 2014 | 13.88 | 14.20 | 13.85 | 14.19 | 3,135,693 | +0.29(+2.09%) |
Aug 20, 2014 | 13.91 | 13.98 | 13.91 | 13.90 | 2,585,145 | -0.07(-0.50%) |
Aug 19, 2014 | 13.91 | 14.00 | 13.89 | 13.97 | 2,238,187 | +0.04(+0.29%) |
Aug 18, 2014 | 13.80 | 13.94 | 13.78 | 13.93 | 2,565,000 | +0.15(+1.09%) |
Aug 15, 2014 | 13.77 | 13.82 | 13.59 | 13.78 | 4,248,924 | +0.07(+0.51%) |
Aug 14, 2014 | 13.67 | 13.79 | 13.58 | 13.71 | 2,736,122 | +0.02(+0.15%) |
Aug 13, 2014 | 13.79 | 13.84 | 13.58 | 13.69 | 2,949,359 | -0.10(-0.73%) |
Aug 12, 2014 | 13.78 | 13.88 | 13.70 | 13.79 | 4,544,450 | -0.03(-0.22%) |
Aug 11, 2014 | 13.75 | 13.88 | 13.66 | 13.82 | 4,422,727 | +0.12(+0.88%) |
Aug 08, 2014 | 13.55 | 13.72 | 13.46 | 13.70 | 3,015,241 | +0.16(+1.18%) |
Aug 07, 2014 | 13.62 | 13.73 | 13.45 | 13.54 | 5,187,707 | -0.05(-0.37%) |
Aug 06, 2014 | 13.29 | 13.62 | 13.28 | 13.59 | 5,024,979 | +0.26(+1.95%) |
Aug 05, 2014 | 13.23 | 13.36 | 13.21 | 13.33 | 3,267,183 | +0.09(+0.68%) |
Aug 04, 2014 | 13.25 | 13.32 | 13.12 | 13.24 | 3,913,722 | +0.01(+0.08%) |
Aug 01, 2014 | 13.14 | 13.41 | 13.08 | 13.23 | 8,099,751 | +0.03(+0.23%) |
Jul 31, 2014 | 13.28 | 14.07 | 12.95 | 13.20 | 13,270,270 | +0.21(+1.62%) |
Jul 30, 2014 | 13.02 | 13.12 | 12.81 | 12.99 | 8,098,575 | +0.05(+0.39%) |
Jul 29, 2014 | 13.02 | 13.06 | 12.80 | 12.94 | 5,926,614 | -0.08(-0.61%) |
Jul 28, 2014 | 13.15 | 13.20 | 13.01 | 13.02 | 5,772,722 | -0.16(-1.21%) |
Jul 25, 2014 | 13.12 | 13.27 | 13.12 | 13.18 | 3,453,498 | +0.01(+0.08%) |
Jul 24, 2014 | 13.42 | 13.42 | 12.99 | 13.17 | 10,018,792 | -0.29(-2.15%) |
Jul 23, 2014 | 13.81 | 13.81 | 13.32 | 13.46 | 7,346,100 | -0.38(-2.75%) |
Jul 22, 2014 | 13.97 | 13.98 | 13.83 | 13.84 | 2,617,688 | -0.09(-0.65%) |
Jul 21, 2014 | 14.10 | 14.10 | 13.88 | 13.93 | 2,307,648 | -0.20(-1.42%) |
Jul 18, 2014 | 14.22 | 14.22 | 14.06 | 14.13 | 2,399,973 | -0.07(-0.49%) |
Jul 17, 2014 | 14.20 | 14.47 | 14.16 | 14.20 | 4,238,203 | -0.03(-0.21%) |
Jul 16, 2014 | 14.42 | 14.44 | 14.16 | 14.23 | 4,774,900 | -0.21(-1.45%) |
Jul 15, 2014 | 14.41 | 14.48 | 14.39 | 14.44 | 2,982,681 | -0.02(-0.14%) |
Jul 14, 2014 | 14.41 | 14.49 | 14.38 | 14.46 | 1,877,865 | +0.16(+1.12%) |
Jul 11, 2014 | 14.45 | 14.48 | 14.24 | 14.30 | 2,320,438 | -0.13(-0.90%) |
Jul 10, 2014 | 14.48 | 14.60 | 14.39 | 14.43 | 3,423,389 | -0.20(-1.37%) |
Jul 09, 2014 | 14.64 | 14.68 | 14.56 | 14.63 | 2,244,564 | +0.05(+0.34%) |
Jul 08, 2014 | 14.68 | 14.71 | 14.55 | 14.58 | 2,711,266 | -0.11(-0.75%) |
Jul 07, 2014 | 14.72 | 14.76 | 14.65 | 14.69 | 3,182,474 | -0.03(-0.20%) |
Jul 03, 2014 | 14.67 | 14.72 | 14.72 | 14.72 | 2,651,600 | +0.11(+0.75%) |
Jul 02, 2014 | 14.55 | 14.66 | 14.55 | 14.61 | 1,783,039 | +0.08(+0.55%) |
Jul 01, 2014 | 14.65 | 14.70 | 14.50 | 14.53 | 2,775,490 | -0.08(-0.55%) |
Jun 30, 2014 | 14.53 | 14.65 | 14.47 | 14.61 | 2,266,712 | +0.10(+0.69%) |
Jun 27, 2014 | 14.44 | 14.56 | 14.36 | 14.51 | 6,125,973 | +0.04(+0.28%) |
Jun 26, 2014 | 14.66 | 14.67 | 14.35 | 14.47 | 1,867,081 | -0.13(-0.89%) |
Jun 25, 2014 | 14.52 | 14.67 | 14.50 | 14.60 | 2,150,093 | +0.05(+0.34%) |
Jun 24, 2014 | 14.65 | 14.72 | 14.50 | 14.55 | 3,192,321 | -0.14(-0.95%) |
Jun 23, 2014 | 14.96 | 14.98 | 14.63 | 14.69 | 3,274,957 | -0.25(-1.67%) |
Jun 20, 2014 | 14.70 | 14.96 | 14.59 | 14.94 | 5,788,763 | +0.18(+1.22%) |
Jun 19, 2014 | 15.01 | 15.10 | 14.74 | 14.76 | 3,939,240 | -0.24(-1.60%) |
Jun 18, 2014 | 14.60 | 15.05 | 14.57 | 15.00 | 2,716,241 | +0.43(+2.95%) |
Jun 17, 2014 | 14.60 | 14.64 | 14.53 | 14.57 | 2,117,678 | -0.03(-0.21%) |
Jun 16, 2014 | 14.72 | 14.72 | 14.47 | 14.60 | 3,686,232 | -0.09(-0.61%) |
Jun 13, 2014 | 14.63 | 14.71 | 14.53 | 14.69 | 1,860,192 | +0.05(+0.34%) |
Jun 12, 2014 | 14.75 | 14.76 | 14.56 | 14.64 | 2,558,712 | -0.12(-0.81%) |
Jun 11, 2014 | 14.72 | 14.84 | 14.65 | 14.76 | 2,527,958 | -0.03(-0.20%) |
Jun 10, 2014 | 14.75 | 14.88 | 14.71 | 14.79 | 2,902,133 | +0.23(+1.58%) |
Jun 06, 2014 | 14.44 | 14.62 | 14.37 | 14.56 | 2,116,517 | +0.16(+1.11%) |
Jun 05, 2014 | 14.20 | 14.50 | 14.16 | 14.40 | 2,600,728 | +0.21(+1.48%) |
Jun 04, 2014 | 14.22 | 14.29 | 14.08 | 14.19 | 4,451,774 | -0.06(-0.42%) |
Jun 03, 2014 | 14.45 | 14.56 | 14.17 | 14.25 | 3,869,529 | -0.21(-1.45%) |
Jun 02, 2014 | 14.38 | 14.49 | 14.29 | 14.46 | 4,514,670 | +0.17(+1.19%) |
May 30, 2014 | 14.42 | 14.45 | 14.21 | 14.29 | 2,569,452 | -0.11(-0.76%) |
May 29, 2014 | 14.10 | 14.43 | 14.10 | 14.40 | 3,208,802 | +0.30(+2.13%) |
May 28, 2014 | 14.26 | 14.28 | 14.09 | 14.10 | 2,734,495 | -0.15(-1.05%) |
May 27, 2014 | 14.20 | 14.26 | 14.05 | 14.25 | 3,947,227 | +0.11(+0.78%) |
May 23, 2014 | 13.87 | 14.14 | 14.14 | 14.14 | 4,194,300 | +0.36(+2.61%) |
May 22, 2014 | 13.77 | 13.86 | 13.75 | 13.78 | 1,368,866 | +0.01(+0.07%) |
May 21, 2014 | 13.78 | 13.84 | 13.67 | 13.77 | 2,423,745 | +0.06(+0.44%) |
May 20, 2014 | 13.95 | 13.95 | 13.70 | 13.71 | 2,773,072 | -0.25(-1.79%) |
May 19, 2014 | 14.00 | 14.08 | 13.87 | 13.96 | 4,492,735 | +0.09(+0.65%) |
May 16, 2014 | 13.76 | 13.91 | 13.71 | 13.87 | 4,147,154 | +0.10(+0.73%) |
May 15, 2014 | 13.80 | 13.83 | 13.58 | 13.77 | 4,341,394 | -0.12(-0.86%) |
May 14, 2014 | 13.59 | 13.92 | 13.58 | 13.89 | 4,580,617 | +0.35(+2.58%) |
May 13, 2014 | 13.63 | 13.67 | 13.47 | 13.54 | 3,952,556 | -0.17(-1.24%) |
May 12, 2014 | 13.61 | 13.83 | 13.58 | 13.71 | 3,838,445 | +0.11(+0.81%) |
May 09, 2014 | 13.38 | 13.62 | 13.28 | 13.60 | 6,427,937 | +0.30(+2.26%) |
May 08, 2014 | 13.30 | 13.63 | 13.25 | 13.30 | 3,661,204 | -0.04(-0.30%) |
May 07, 2014 | 13.39 | 13.44 | 13.28 | 13.34 | 3,705,750 | +0.03(+0.23%) |
May 06, 2014 | 13.41 | 13.50 | 13.31 | 13.31 | 11,182,113 | -0.17(-1.26%) |
May 05, 2014 | 13.48 | 13.64 | 13.39 | 13.48 | 6,102,163 | -0.09(-0.66%) |
May 02, 2014 | 13.76 | 13.76 | 13.48 | 13.57 | 6,198,067 | -0.15(-1.09%) |
May 01, 2014 | 14.10 | 14.13 | 13.22 | 13.72 | 20,985,364 | -1.56(-10.21%) |
Apr 30, 2014 | 15.16 | 15.46 | 15.05 | 15.28 | 8,328,589 | +0.12(+0.79%) |
Apr 29, 2014 | 15.02 | 15.21 | 14.89 | 15.16 | 8,219,334 | +0.16(+1.07%) |
Apr 28, 2014 | 14.96 | 15.05 | 14.62 | 15.00 | 5,725,332 | +0.16(+1.08%) |
Apr 25, 2014 | 14.96 | 14.99 | 14.69 | 14.84 | 5,403,175 | -0.11(-0.74%) |
Apr 24, 2014 | 14.82 | 14.98 | 14.75 | 14.95 | 15,104,146 | +0.18(+1.22%) |
Apr 23, 2014 | 14.85 | 14.88 | 14.67 | 14.77 | 3,032,798 | -0.06(-0.40%) |
Apr 22, 2014 | 14.86 | 14.97 | 14.71 | 14.83 | 2,650,657 | -0.03(-0.20%) |
Apr 21, 2014 | 14.54 | 14.91 | 14.51 | 14.86 | 3,916,315 | +0.35(+2.41%) |
Apr 17, 2014 | 14.49 | 14.51 | 14.51 | 14.51 | 4,610,000 | -0.27(-1.83%) |
Apr 16, 2014 | 14.75 | 14.80 | 14.54 | 14.78 | 3,016,285 | +0.14(+0.96%) |
Apr 15, 2014 | 14.83 | 14.83 | 14.49 | 14.64 | 2,307,922 | -0.16(-1.08%) |
Apr 14, 2014 | 14.55 | 14.89 | 14.53 | 14.80 | 3,235,465 | +0.39(+2.71%) |
Apr 11, 2014 | 14.70 | 14.87 | 14.38 | 14.41 | 3,271,309 | -0.53(-3.55%) |
Apr 10, 2014 | 14.90 | 15.20 | 14.89 | 14.94 | 5,404,732 | +0.07(+0.47%) |
Apr 09, 2014 | 14.94 | 15.02 | 14.71 | 14.87 | 4,584,273 | +0.00(+0.00%) |
Apr 08, 2014 | 15.20 | 15.80 | 14.84 | 14.87 | 5,162,451 | -0.35(-2.30%) |
Apr 07, 2014 | 15.00 | 15.44 | 14.85 | 15.22 | 7,390,437 | +0.15(+1.00%) |
Apr 04, 2014 | 14.73 | 15.07 | 14.56 | 15.07 | 9,345,139 | +0.39(+2.66%) |
Apr 03, 2014 | 14.95 | 14.98 | 14.58 | 14.68 | 2,284,311 | -0.29(-1.94%) |
Apr 02, 2014 | 14.74 | 15.02 | 14.69 | 14.97 | 3,465,256 | +0.26(+1.77%) |
Apr 01, 2014 | 14.69 | 14.80 | 14.46 | 14.71 | 2,372,040 | +0.07(+0.48%) |
Mar 31, 2014 | 14.45 | 14.71 | 14.30 | 14.64 | 3,893,838 | +0.28(+1.95%) |
Mar 28, 2014 | 14.44 | 14.60 | 14.27 | 14.36 | 2,662,292 | -0.04(-0.28%) |
Mar 27, 2014 | 14.65 | 14.72 | 14.30 | 14.40 | 3,612,221 | -0.29(-1.97%) |
Mar 26, 2014 | 14.66 | 14.97 | 14.66 | 14.69 | 3,675,708 | +0.08(+0.55%) |
Mar 25, 2014 | 14.72 | 14.83 | 14.47 | 14.61 | 3,436,843 | -0.01(-0.07%) |
Mar 24, 2014 | 14.75 | 14.91 | 14.60 | 14.62 | 3,664,089 | -0.06(-0.41%) |
Mar 21, 2014 | 14.90 | 14.94 | 14.61 | 14.68 | 4,805,191 | -0.08(-0.54%) |
Mar 20, 2014 | 14.75 | 14.83 | 14.53 | 14.76 | 2,023,016 | -0.01(-0.07%) |
Mar 19, 2014 | 14.69 | 14.91 | 14.68 | 14.77 | 5,425,129 | +0.06(+0.41%) |
Mar 18, 2014 | 14.86 | 14.89 | 14.69 | 14.71 | 2,765,981 | -0.09(-0.61%) |
Mar 17, 2014 | 14.83 | 14.86 | 14.65 | 14.80 | 1,833,080 | +0.04(+0.27%) |
Mar 14, 2014 | 14.71 | 14.87 | 14.64 | 14.76 | 2,267,925 | +0.03(+0.20%) |
Mar 13, 2014 | 14.96 | 15.04 | 14.72 | 14.73 | 4,424,836 | -0.20(-1.34%) |
Mar 12, 2014 | 14.92 | 15.02 | 14.85 | 14.93 | 2,430,773 | -0.06(-0.40%) |
Mar 11, 2014 | 15.21 | 15.31 | 14.98 | 14.99 | 3,222,143 | -0.21(-1.38%) |
Mar 10, 2014 | 15.14 | 15.21 | 15.02 | 15.20 | 2,083,658 | +0.03(+0.20%) |
Mar 07, 2014 | 15.04 | 15.31 | 15.02 | 15.17 | 3,533,719 | +0.15(+1.00%) |
Mar 06, 2014 | 15.06 | 15.16 | 14.98 | 15.02 | 2,230,960 | +0.01(+0.07%) |
Mar 05, 2014 | 15.26 | 15.26 | 14.86 | 15.01 | 3,944,134 | -0.23(-1.51%) |
Mar 04, 2014 | 15.00 | 15.29 | 15.00 | 15.24 | 4,704,907 | +0.20(+1.33%) |