Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 9.540 | 9.900 | 9.520 | 9.830 | 4,111,580 | +0.36(+3.80%) |
Nov 27, 2015 | 9.600 | 9.710 | 9.425 | 9.470 | 2,099,996 | -0.43(-4.34%) |
Nov 26, 2015 | 9.840 | 9.950 | 9.750 | 9.900 | 575,096 | +0.09(+0.92%) |
Nov 25, 2015 | 9.700 | 10.00 | 9.630 | 9.810 | 2,896,606 | -0.03(-0.30%) |
Nov 24, 2015 | 9.640 | 9.920 | 9.415 | 9.840 | 3,534,308 | +0.32(+3.36%) |
Nov 23, 2015 | 9.660 | 9.520 | 1,797,956 | -0.05(-0.52%) | ||
Nov 20, 2015 | 10.11 | 10.20 | 9.530 | 9.570 | 3,332,901 | -0.47(-4.68%) |
Nov 19, 2015 | 9.670 | 10.08 | 9.560 | 10.04 | 3,250,668 | +0.41(+4.26%) |
Nov 18, 2015 | 9.390 | 9.660 | 9.220 | 9.630 | 2,959,658 | +0.34(+3.66%) |
Nov 17, 2015 | 10.10 | 10.13 | 9.220 | 9.290 | 5,077,430 | -0.88(-8.65%) |
Nov 16, 2015 | 10.11 | 10.32 | 10.08 | 10.17 | 2,411,341 | +0.12(+1.19%) |
Nov 13, 2015 | 9.990 | 10.12 | 9.840 | 10.05 | 2,413,817 | -0.01(-0.10%) |
Nov 12, 2015 | 9.580 | 10.22 | 9.460 | 10.06 | 0 | +0.40(+4.14%) |
Nov 11, 2015 | 9.590 | 9.720 | 9.490 | 9.660 | 2,096,586 | +0.10(+1.05%) |
Nov 10, 2015 | 9.570 | 9.670 | 9.460 | 9.560 | 1,902,499 | -0.21(-2.15%) |
Nov 09, 2015 | 9.360 | 9.800 | 9.330 | 9.770 | 2,272,774 | +0.39(+4.16%) |
Nov 06, 2015 | 9.340 | 9.560 | 9.180 | 9.380 | 5,048,348 | -0.32(-3.30%) |
Nov 05, 2015 | 9.890 | 9.940 | 9.500 | 9.700 | 3,587,657 | -0.24(-2.41%) |
Nov 04, 2015 | 10.36 | 10.48 | 9.900 | 9.940 | 3,583,322 | -0.29(-2.83%) |
Nov 03, 2015 | 10.02 | 10.32 | 9.990 | 10.23 | 3,908,843 | +0.06(+0.59%) |
Nov 02, 2015 | 9.970 | 10.24 | 9.870 | 10.17 | 3,401,332 | +0.12(+1.19%) |
Oct 30, 2015 | 10.30 | 10.52 | 10.05 | 10.05 | 3,790,453 | -0.26(-2.52%) |
Oct 29, 2015 | 10.05 | 10.97 | 10.05 | 10.31 | 5,963,517 | +0.16(+1.58%) |
Oct 28, 2015 | 10.19 | 10.78 | 9.830 | 10.15 | 6,572,826 | +0.13(+1.30%) |
Oct 27, 2015 | 9.850 | 10.05 | 9.750 | 10.02 | 2,693,873 | +0.14(+1.42%) |
Oct 26, 2015 | 10.21 | 10.21 | 9.870 | 9.880 | 3,743,805 | -0.33(-3.23%) |
Oct 23, 2015 | 10.15 | 10.30 | 9.830 | 10.21 | 3,920,031 | +0.24(+2.41%) |
Oct 22, 2015 | 9.770 | 10.14 | 9.760 | 9.970 | 4,030,387 | +0.13(+1.32%) |
Oct 21, 2015 | 10.13 | 10.16 | 9.810 | 9.840 | 5,176,624 | -0.42(-4.09%) |
Oct 20, 2015 | 9.950 | 10.37 | 9.880 | 10.26 | 3,548,602 | +0.43(+4.37%) |
Oct 19, 2015 | 10.02 | 10.23 | 9.790 | 9.830 | 4,074,831 | -0.27(-2.67%) |
Oct 16, 2015 | 10.45 | 10.52 | 10.10 | 10.10 | 2,865,739 | -0.37(-3.53%) |
Oct 15, 2015 | 10.37 | 10.52 | 10.23 | 10.47 | 3,619,285 | -0.09(-0.85%) |
Oct 14, 2015 | 10.00 | 10.59 | 9.990 | 10.56 | 4,589,793 | +0.86(+8.87%) |
Oct 13, 2015 | 9.660 | 9.970 | 9.520 | 9.700 | 2,883,212 | -0.14(-1.42%) |
Oct 09, 2015 | 9.840 | 9.840 | 9.840 | 0 | +0.51(+5.47%) | |
Oct 08, 2015 | 9.330 | 9.770 | 9.250 | 9.330 | 3,358,081 | -0.12(-1.27%) |
Oct 07, 2015 | 9.560 | 9.680 | 9.270 | 9.450 | 3,484,322 | -0.06(-0.63%) |
Oct 06, 2015 | 9.300 | 9.730 | 9.240 | 9.510 | 4,228,856 | +0.55(+6.14%) |
Oct 05, 2015 | 8.700 | 9.070 | 8.670 | 8.960 | 2,982,964 | +0.29(+3.34%) |
Oct 02, 2015 | 8.520 | 8.750 | 8.500 | 8.670 | 3,207,181 | +0.48(+5.86%) |
Oct 01, 2015 | 8.490 | 8.580 | 8.150 | 8.190 | 2,928,688 | -0.30(-3.53%) |
Sep 30, 2015 | 8.220 | 8.490 | 8.100 | 8.490 | 3,643,689 | +0.15(+1.80%) |
Sep 29, 2015 | 8.460 | 8.660 | 8.270 | 8.340 | 2,267,607 | -0.05(-0.60%) |
Sep 28, 2015 | 8.500 | 8.630 | 8.370 | 8.390 | 2,696,405 | -0.36(-4.11%) |
Sep 25, 2015 | 8.540 | 8.830 | 8.470 | 8.750 | 4,749,836 | +0.03(+0.34%) |
Sep 24, 2015 | 8.140 | 8.750 | 8.050 | 8.720 | 4,326,843 | +0.82(+10.38%) |
Sep 23, 2015 | 8.260 | 8.280 | 7.885 | 7.900 | 3,406,084 | -0.19(-2.35%) |
Sep 22, 2015 | 8.480 | 8.560 | 8.080 | 8.090 | 3,018,407 | -0.63(-7.22%) |
Sep 21, 2015 | 8.860 | 8.940 | 8.700 | 8.720 | 2,492,719 | -0.21(-2.35%) |
Sep 18, 2015 | 9.100 | 9.160 | 8.790 | 8.930 | 11,404,553 | -0.06(-0.67%) |
Sep 17, 2015 | 8.740 | 9.230 | 8.560 | 8.990 | 4,368,596 | +0.16(+1.81%) |
Sep 16, 2015 | 8.500 | 8.850 | 8.440 | 8.830 | 3,847,849 | +0.54(+6.51%) |
Sep 15, 2015 | 8.170 | 8.510 | 8.135 | 8.290 | 2,069,775 | +0.03(+0.36%) |
Sep 14, 2015 | 8.350 | 8.470 | 8.160 | 8.260 | 3,285,545 | -0.17(-2.02%) |
Sep 11, 2015 | 8.140 | 8.490 | 7.940 | 8.430 | 5,911,748 | +0.21(+2.55%) |
Sep 10, 2015 | 8.510 | 8.510 | 8.100 | 8.220 | 3,005,059 | -0.07(-0.84%) |
Sep 09, 2015 | 8.490 | 8.620 | 8.270 | 8.290 | 2,949,332 | -0.31(-3.60%) |
Sep 08, 2015 | 8.580 | 8.710 | 8.420 | 8.600 | 2,466,241 | +0.10(+1.18%) |
Sep 04, 2015 | 8.500 | 8.500 | 8.500 | 0 | -0.03(-0.35%) | |
Sep 03, 2015 | 8.760 | 9.090 | 8.520 | 8.530 | 3,749,551 | -0.35(-3.94%) |
Sep 02, 2015 | 8.880 | 8.970 | 8.650 | 8.880 | 4,157,954 | -0.01(-0.11%) |
Sep 01, 2015 | 9.250 | 9.420 | 8.860 | 8.890 | 3,853,112 | -0.26(-2.84%) |
Aug 31, 2015 | 9.250 | 9.310 | 8.840 | 9.150 | 4,738,381 | -0.29(-3.07%) |
Aug 28, 2015 | 9.160 | 9.660 | 9.120 | 9.440 | 4,342,617 | +0.39(+4.31%) |
Aug 27, 2015 | 8.710 | 9.100 | 8.620 | 9.050 | 5,148,897 | +0.33(+3.78%) |
Aug 26, 2015 | 9.210 | 9.210 | 8.700 | 8.720 | 4,297,999 | -0.67(-7.14%) |
Aug 25, 2015 | 9.850 | 9.920 | 9.100 | 9.390 | 3,810,991 | -0.18(-1.88%) |
Aug 24, 2015 | 10.21 | 10.52 | 9.490 | 9.570 | 5,252,839 | -0.95(-9.03%) |
Aug 21, 2015 | 10.96 | 11.03 | 10.43 | 10.52 | 3,765,297 | -0.25(-2.32%) |
Aug 20, 2015 | 10.74 | 11.13 | 10.71 | 10.77 | 4,038,944 | +0.43(+4.16%) |
Aug 19, 2015 | 10.18 | 10.51 | 10.15 | 10.34 | 5,677,038 | +0.37(+3.71%) |
Aug 18, 2015 | 10.12 | 10.12 | 9.810 | 9.970 | 3,597,405 | -0.33(-3.20%) |
Aug 17, 2015 | 10.23 | 10.46 | 10.04 | 10.30 | 2,585,523 | +0.23(+2.28%) |
Aug 14, 2015 | 10.28 | 10.48 | 10.01 | 10.07 | 2,562,677 | -0.06(-0.59%) |
Aug 13, 2015 | 10.31 | 10.62 | 10.11 | 10.13 | 3,456,015 | -0.42(-3.98%) |
Aug 12, 2015 | 10.24 | 10.58 | 10.23 | 10.55 | 3,996,090 | +0.50(+4.98%) |
Aug 11, 2015 | 10.31 | 10.38 | 9.520 | 10.05 | 4,439,602 | +0.15(+1.52%) |
Aug 10, 2015 | 9.480 | 10.00 | 9.220 | 9.900 | 3,697,629 | +0.66(+7.14%) |
Aug 07, 2015 | 9.250 | 9.650 | 9.160 | 9.240 | 3,020,888 | +0.25(+2.78%) |
Aug 06, 2015 | 8.790 | 9.360 | 8.790 | 8.990 | 4,941,627 | +0.32(+3.69%) |
Aug 05, 2015 | 9.030 | 9.090 | 8.600 | 8.670 | 2,631,774 | -0.30(-3.34%) |
Aug 04, 2015 | 8.990 | 9.060 | 8.860 | 8.970 | 4,556,770 | -0.28(-3.03%) |
Jul 31, 2015 | 9.250 | 9.250 | 9.250 | 0 | +0.09(+0.98%) | |
Jul 30, 2015 | 9.240 | 9.340 | 9.050 | 9.160 | 2,916,911 | -0.22(-2.35%) |
Jul 29, 2015 | 8.960 | 9.450 | 8.870 | 9.380 | 5,161,769 | +0.46(+5.16%) |
Jul 28, 2015 | 9.140 | 9.150 | 8.900 | 8.920 | 2,804,798 | -0.06(-0.67%) |
Jul 27, 2015 | 9.360 | 9.800 | 8.930 | 8.980 | 3,677,982 | -0.49(-5.17%) |
Jul 24, 2015 | 9.110 | 9.495 | 8.870 | 9.470 | 5,109,850 | +0.26(+2.82%) |
Jul 23, 2015 | 9.670 | 9.730 | 9.190 | 9.210 | 2,852,217 | -0.38(-3.96%) |
Jul 22, 2015 | 9.500 | 9.760 | 9.170 | 9.590 | 3,188,086 | -0.09(-0.93%) |
Jul 21, 2015 | 9.960 | 10.21 | 9.550 | 9.680 | 4,343,661 | +0.10(+1.04%) |
Jul 20, 2015 | 10.86 | 10.98 | 9.580 | 9.580 | 5,566,800 | -1.82(-15.96%) |
Jul 17, 2015 | 11.92 | 11.95 | 11.19 | 11.40 | 3,580,626 | -0.58(-4.84%) |
Jul 16, 2015 | 12.46 | 12.46 | 11.93 | 11.98 | 2,985,624 | -0.49(-3.93%) |
Jul 15, 2015 | 12.53 | 12.63 | 12.42 | 12.47 | 1,676,193 | -0.12(-0.95%) |
Jul 14, 2015 | 12.75 | 12.97 | 12.59 | 12.59 | 1,470,235 | -0.10(-0.79%) |
Jul 13, 2015 | 12.72 | 12.79 | 12.44 | 12.69 | 1,753,566 | -0.13(-1.01%) |
Jul 10, 2015 | 13.03 | 13.07 | 12.77 | 12.82 | 1,554,787 | -0.05(-0.39%) |
Jul 09, 2015 | 13.24 | 13.26 | 12.87 | 12.87 | 2,347,840 | -0.25(-1.91%) |
Jul 08, 2015 | 13.25 | 13.39 | 13.09 | 13.12 | 3,473,876 | +0.02(+0.15%) |
Jul 07, 2015 | 13.42 | 13.52 | 13.08 | 13.10 | 2,599,654 | -0.63(-4.59%) |
Jul 06, 2015 | 13.30 | 13.92 | 13.25 | 13.73 | 4,396,794 | +0.34(+2.54%) |
Jul 03, 2015 | 13.25 | 13.50 | 13.25 | 13.39 | 349,396 | +0.14(+1.06%) |
Jul 02, 2015 | 13.22 | 13.32 | 13.11 | 13.25 | 1,358,938 | -0.10(-0.75%) |
Jun 30, 2015 | 13.35 | 13.35 | 13.35 | 0 | -0.03(-0.22%) | |
Jun 29, 2015 | 13.55 | 13.59 | 13.29 | 13.38 | 1,247,268 | -0.05(-0.37%) |
Jun 26, 2015 | 13.57 | 13.68 | 13.40 | 13.43 | 1,370,003 | -0.14(-1.03%) |
Jun 25, 2015 | 13.74 | 13.80 | 13.52 | 13.57 | 1,599,687 | -0.20(-1.45%) |
Jun 24, 2015 | 13.73 | 13.84 | 13.63 | 13.77 | 1,756,477 | +0.00(+0.00%) |
Jun 23, 2015 | 13.75 | 13.82 | 13.67 | 13.77 | 1,534,092 | +0.01(+0.07%) |
Jun 22, 2015 | 13.85 | 13.93 | 13.75 | 13.76 | 1,449,104 | -0.32(-2.27%) |
Jun 19, 2015 | 14.07 | 14.49 | 14.00 | 14.08 | 8,381,833 | -0.23(-1.61%) |
Jun 18, 2015 | 14.34 | 14.63 | 14.24 | 14.31 | 2,275,179 | +0.18(+1.27%) |
Jun 17, 2015 | 13.75 | 14.17 | 13.63 | 14.13 | 1,950,774 | +0.36(+2.61%) |
Jun 16, 2015 | 13.99 | 14.03 | 13.73 | 13.77 | 4,553,251 | -0.38(-2.69%) |
Jun 15, 2015 | 13.89 | 14.31 | 13.82 | 14.15 | 1,257,448 | +0.29(+2.09%) |
Jun 12, 2015 | 13.88 | 14.08 | 13.81 | 13.86 | 1,801,875 | -0.01(-0.07%) |
Jun 11, 2015 | 14.20 | 14.21 | 13.84 | 13.87 | 1,035,976 | -0.38(-2.67%) |
Jun 10, 2015 | 14.38 | 14.43 | 14.18 | 14.25 | 1,322,927 | +0.01(+0.07%) |
Jun 09, 2015 | 14.27 | 14.43 | 14.18 | 14.24 | 1,630,607 | +0.04(+0.28%) |
Jun 08, 2015 | 14.27 | 14.29 | 14.05 | 14.20 | 1,142,379 | -0.04(-0.28%) |
Jun 05, 2015 | 14.45 | 14.46 | 14.24 | 14.24 | 1,952,581 | -0.39(-2.67%) |
Jun 04, 2015 | 14.82 | 14.82 | 14.54 | 14.63 | 1,309,069 | -0.31(-2.07%) |
Jun 03, 2015 | 14.84 | 15.09 | 14.78 | 14.94 | 1,448,912 | +0.06(+0.40%) |
Jun 02, 2015 | 14.94 | 15.15 | 14.82 | 14.88 | 1,664,838 | +0.06(+0.40%) |
Jun 01, 2015 | 14.89 | 15.05 | 14.75 | 14.82 | 1,095,534 | +0.10(+0.68%) |
May 29, 2015 | 14.97 | 15.05 | 14.66 | 14.72 | 3,873,098 | -0.20(-1.34%) |
May 28, 2015 | 14.64 | 14.95 | 14.45 | 14.92 | 2,837,387 | +0.34(+2.33%) |
May 27, 2015 | 14.65 | 14.67 | 14.41 | 14.58 | 1,340,905 | +0.02(+0.14%) |
May 26, 2015 | 14.94 | 14.96 | 14.45 | 14.56 | 2,104,504 | -0.56(-3.70%) |
May 25, 2015 | 15.08 | 15.18 | 15.08 | 15.12 | 191,373 | +0.01(+0.07%) |
May 22, 2015 | 15.29 | 15.30 | 15.03 | 15.11 | 1,183,921 | -0.08(-0.53%) |
May 21, 2015 | 15.15 | 15.26 | 14.94 | 15.19 | 1,633,430 | +0.05(+0.33%) |
May 20, 2015 | 15.45 | 15.47 | 15.14 | 15.14 | 1,880,849 | -0.12(-0.79%) |
May 19, 2015 | 15.82 | 15.96 | 15.24 | 15.26 | 1,791,244 | -0.54(-3.42%) |
May 15, 2015 | 15.80 | 15.80 | 15.80 | 0 | -0.01(-0.06%) | |
May 14, 2015 | 15.92 | 16.23 | 15.73 | 15.81 | 2,301,320 | -0.03(-0.19%) |
May 13, 2015 | 15.58 | 16.00 | 15.52 | 15.84 | 2,841,146 | +0.43(+2.79%) |
May 12, 2015 | 15.50 | 15.52 | 15.27 | 15.41 | 1,219,953 | -0.07(-0.45%) |
May 11, 2015 | 15.37 | 15.58 | 15.32 | 15.48 | 1,066,252 | +0.09(+0.58%) |
May 08, 2015 | 15.47 | 15.60 | 15.32 | 15.39 | 1,341,268 | -0.01(-0.06%) |
May 07, 2015 | 15.15 | 15.42 | 14.91 | 15.40 | 3,531,915 | +0.19(+1.25%) |
May 06, 2015 | 15.86 | 15.86 | 15.16 | 15.21 | 2,368,872 | -0.60(-3.80%) |
May 05, 2015 | 16.04 | 16.32 | 15.71 | 15.81 | 1,933,552 | -0.11(-0.69%) |
May 04, 2015 | 16.19 | 16.26 | 15.91 | 15.92 | 1,515,903 | +0.02(+0.13%) |
May 01, 2015 | 15.54 | 15.93 | 15.50 | 15.90 | 1,623,490 | +0.22(+1.40%) |
Apr 30, 2015 | 15.91 | 16.00 | 15.61 | 15.68 | 2,575,945 | -0.54(-3.33%) |
Apr 29, 2015 | 16.01 | 16.40 | 15.96 | 16.22 | 2,931,145 | +0.23(+1.44%) |
Apr 28, 2015 | 15.16 | 16.13 | 15.15 | 15.99 | 3,049,895 | +0.47(+3.03%) |
Apr 27, 2015 | 15.37 | 16.12 | 15.34 | 15.52 | 2,996,604 | +0.28(+1.84%) |
Apr 24, 2015 | 15.28 | 15.47 | 15.11 | 15.24 | 1,111,529 | -0.10(-0.65%) |
Apr 23, 2015 | 15.18 | 15.47 | 15.10 | 15.34 | 1,227,196 | +0.21(+1.39%) |
Apr 22, 2015 | 15.67 | 15.73 | 15.08 | 15.13 | 1,960,246 | -0.63(-4.00%) |
Apr 21, 2015 | 15.58 | 15.81 | 15.30 | 15.76 | 2,370,887 | +0.18(+1.16%) |
Apr 20, 2015 | 15.48 | 15.71 | 15.34 | 15.58 | 1,587,392 | -0.04(-0.26%) |
Apr 17, 2015 | 15.47 | 15.83 | 15.46 | 15.62 | 1,443,498 | +0.22(+1.43%) |
Apr 16, 2015 | 15.79 | 15.94 | 15.36 | 15.40 | 2,398,466 | -0.39(-2.47%) |
Apr 15, 2015 | 15.76 | 16.02 | 15.63 | 15.79 | 3,398,662 | +0.17(+1.09%) |
Apr 14, 2015 | 15.49 | 15.74 | 15.36 | 15.62 | 2,035,629 | +0.03(+0.19%) |
Apr 13, 2015 | 15.89 | 15.93 | 15.54 | 15.59 | 1,304,079 | -0.36(-2.26%) |
Apr 10, 2015 | 15.91 | 16.07 | 15.81 | 15.95 | 1,587,282 | +0.32(+2.05%) |
Apr 09, 2015 | 15.30 | 15.93 | 15.22 | 15.63 | 3,080,253 | +0.21(+1.36%) |
Apr 08, 2015 | 15.46 | 15.61 | 15.26 | 15.42 | 2,553,246 | -0.04(-0.26%) |
Apr 07, 2015 | 15.60 | 15.80 | 15.41 | 15.46 | 3,663,750 | -0.28(-1.78%) |
Apr 06, 2015 | 15.38 | 15.82 | 15.25 | 15.74 | 2,898,671 | +0.81(+5.43%) |
Apr 02, 2015 | 14.93 | 14.93 | 14.93 | 0 | -0.25(-1.65%) | |
Apr 01, 2015 | 14.02 | 15.38 | 14.00 | 15.18 | 4,513,660 | +1.33(+9.60%) |
Mar 31, 2015 | 14.13 | 14.25 | 13.80 | 13.85 | 2,111,967 | -0.28(-1.98%) |
Mar 30, 2015 | 13.97 | 14.33 | 13.90 | 14.13 | 2,149,276 | -0.08(-0.56%) |
Mar 27, 2015 | 14.04 | 14.44 | 13.83 | 14.21 | 3,076,954 | +0.12(+0.85%) |
Mar 26, 2015 | 14.40 | 14.57 | 14.04 | 14.09 | 2,683,023 | -0.09(-0.63%) |
Mar 25, 2015 | 14.32 | 14.44 | 14.14 | 14.18 | 2,352,107 | -0.04(-0.28%) |
Mar 24, 2015 | 14.28 | 14.39 | 14.06 | 14.22 | 1,808,667 | -0.05(-0.35%) |
Mar 23, 2015 | 14.05 | 14.31 | 14.00 | 14.27 | 1,852,607 | +0.25(+1.78%) |
Mar 20, 2015 | 13.92 | 14.28 | 13.90 | 14.02 | 6,484,731 | +0.11(+0.79%) |
Mar 19, 2015 | 13.77 | 13.93 | 13.59 | 13.91 | 2,886,273 | +0.09(+0.65%) |
Mar 18, 2015 | 13.17 | 14.05 | 13.17 | 13.82 | 2,784,633 | +0.65(+4.94%) |
Mar 17, 2015 | 13.26 | 13.51 | 13.13 | 13.17 | 2,445,829 | -0.30(-2.23%) |
Mar 16, 2015 | 13.50 | 13.56 | 13.17 | 13.47 | 2,304,829 | -0.09(-0.66%) |
Mar 13, 2015 | 13.61 | 13.68 | 13.22 | 13.56 | 2,340,602 | +0.06(+0.44%) |
Mar 12, 2015 | 13.92 | 13.98 | 13.46 | 13.50 | 2,321,787 | -0.45(-3.23%) |
Mar 11, 2015 | 13.59 | 13.96 | 13.39 | 13.95 | 2,493,931 | +0.36(+2.65%) |
Mar 10, 2015 | 13.51 | 13.98 | 13.40 | 13.59 | 2,253,137 | +0.00(+0.00%) |
Mar 09, 2015 | 14.40 | 14.40 | 13.49 | 13.59 | 2,749,478 | -0.67(-4.70%) |
Mar 06, 2015 | 14.88 | 14.89 | 14.24 | 14.26 | 3,250,218 | -0.97(-6.37%) |
Mar 05, 2015 | 15.19 | 15.59 | 15.08 | 15.23 | 2,121,520 | +0.14(+0.93%) |
Mar 04, 2015 | 15.61 | 15.00 | 15.09 | 1,855,268 | -0.52(-3.33%) | |
Mar 03, 2015 | 15.59 | 15.61 | 2,551,851 | -0.40(-2.50%) | ||
Mar 02, 2015 | 16.32 | 16.42 | 15.85 | 16.01 | 2,483,237 | -0.25(-1.54%) |
Feb 27, 2015 | 16.05 | 16.54 | 16.01 | 16.26 | 4,168,191 | +0.29(+1.82%) |
Feb 26, 2015 | 16.21 | 15.97 | 1,766,487 | +0.09(+0.57%) | ||
Feb 25, 2015 | 15.80 | 15.88 | 15.71 | 15.88 | 2,262,877 | +0.18(+1.15%) |
Feb 24, 2015 | 15.82 | 16.04 | 15.64 | 15.70 | 1,907,656 | -0.29(-1.81%) |
Feb 23, 2015 | 15.91 | 16.38 | 15.83 | 15.99 | 2,003,718 | -0.18(-1.11%) |
Feb 20, 2015 | 16.11 | 16.52 | 16.03 | 16.17 | 2,815,654 | +0.14(+0.87%) |
Feb 19, 2015 | 15.67 | 16.34 | 15.61 | 16.03 | 4,829,885 | +0.82(+5.39%) |
Feb 18, 2015 | 15.00 | 15.43 | 14.83 | 15.21 | 2,296,566 | +0.34(+2.29%) |
Feb 17, 2015 | 14.78 | 15.10 | 14.74 | 14.87 | 2,466,060 | -0.25(-1.65%) |
Feb 13, 2015 | 15.12 | 15.12 | 15.12 | 0 | -0.03(-0.20%) | |
Feb 12, 2015 | 15.23 | 15.25 | 14.89 | 15.15 | 2,086,393 | +0.05(+0.33%) |
Feb 11, 2015 | 15.40 | 15.48 | 15.03 | 15.10 | 2,337,436 | -0.20(-1.31%) |
Feb 10, 2015 | 15.37 | 15.48 | 14.98 | 15.30 | 3,072,040 | -0.26(-1.67%) |
Feb 09, 2015 | 15.46 | 15.66 | 15.39 | 15.56 | 2,351,696 | +0.12(+0.78%) |
Feb 06, 2015 | 15.69 | 15.81 | 15.26 | 15.44 | 2,806,343 | -0.80(-4.93%) |
Feb 05, 2015 | 16.13 | 16.32 | 15.91 | 16.24 | 2,230,874 | +0.02(+0.12%) |
Feb 04, 2015 | 15.90 | 16.43 | 15.90 | 16.22 | 2,505,978 | +0.52(+3.31%) |
Feb 03, 2015 | 16.05 | 16.28 | 15.57 | 15.70 | 3,036,368 | -0.51(-3.15%) |
Feb 02, 2015 | 15.85 | 16.41 | 15.78 | 16.21 | 2,175,656 | -0.04(-0.25%) |
Jan 30, 2015 | 15.67 | 16.39 | 15.53 | 16.25 | 2,964,210 | +0.76(+4.91%) |
Jan 29, 2015 | 15.38 | 15.61 | 15.21 | 15.49 | 2,874,031 | -0.30(-1.90%) |
Jan 28, 2015 | 16.09 | 16.33 | 15.63 | 15.79 | 2,744,966 | -0.47(-2.89%) |
Jan 27, 2015 | 15.98 | 16.44 | 15.95 | 16.26 | 3,435,417 | +0.44(+2.78%) |
Jan 26, 2015 | 15.00 | 15.89 | 14.94 | 15.82 | 3,076,988 | +0.39(+2.53%) |
Jan 23, 2015 | 15.74 | 15.85 | 15.34 | 15.43 | 3,837,924 | -0.44(-2.77%) |
Jan 22, 2015 | 16.39 | 15.87 | 3,553,249 | +0.18(+1.15%) | ||
Jan 21, 2015 | 15.40 | 15.79 | 15.11 | 15.69 | 6,597,205 | +0.51(+3.36%) |
Jan 20, 2015 | 14.68 | 15.30 | 14.58 | 15.18 | 4,228,557 | +0.97(+6.83%) |
Jan 19, 2015 | 14.29 | 14.29 | 13.86 | 14.21 | 673,404 | +0.12(+0.85%) |
Jan 16, 2015 | 13.83 | 14.28 | 13.74 | 14.09 | 5,903,875 | +0.47(+3.45%) |
Jan 15, 2015 | 13.67 | 12.60 | 13.62 | 5,696,459 | +1.21(+9.75%) | |
Jan 14, 2015 | 12.90 | 12.96 | 12.15 | 12.41 | 4,573,508 | -0.35(-2.74%) |
Jan 13, 2015 | 13.73 | 13.73 | 12.59 | 12.76 | 3,414,313 | -0.82(-6.04%) |
Jan 12, 2015 | 13.16 | 13.64 | 12.97 | 13.58 | 3,514,122 | +0.54(+4.14%) |
Jan 09, 2015 | 12.99 | 13.28 | 12.71 | 13.04 | 4,908,876 | +0.25(+1.95%) |
Jan 08, 2015 | 13.00 | 13.36 | 12.72 | 12.79 | 2,777,940 | -0.36(-2.74%) |
Jan 07, 2015 | 13.15 | 13.52 | 12.96 | 13.15 | 3,151,475 | -0.16(-1.20%) |
Jan 06, 2015 | 12.96 | 13.53 | 12.88 | 13.31 | 4,034,345 | +0.50(+3.90%) |
Jan 05, 2015 | 12.93 | 13.04 | 12.40 | 12.81 | 2,884,575 | -0.05(-0.39%) |
Jan 02, 2015 | 12.34 | 12.86 | 12.21 | 12.86 | 2,846,956 | +0.34(+2.72%) |
Dec 31, 2014 | 12.52 | 12.52 | 12.52 | 0 | -0.08(-0.63%) | |
Dec 30, 2014 | 12.33 | 12.78 | 12.30 | 12.60 | 2,306,938 | +0.42(+3.45%) |
Dec 29, 2014 | 12.20 | 12.38 | 12.07 | 12.18 | 2,662,372 | +0.16(+1.33%) |
Dec 24, 2014 | 12.02 | 12.02 | 12.02 | 0 | +0.21(+1.78%) | |
Dec 23, 2014 | 12.05 | 12.27 | 11.75 | 11.81 | 2,508,771 | -0.21(-1.75%) |
Dec 22, 2014 | 12.62 | 12.68 | 11.97 | 12.02 | 3,400,889 | -0.57(-4.53%) |
Dec 19, 2014 | 12.89 | 13.05 | 12.57 | 12.59 | 10,995,410 | -0.26(-2.02%) |
Dec 18, 2014 | 12.74 | 12.93 | 12.54 | 12.85 | 4,467,164 | +0.27(+2.15%) |
Dec 17, 2014 | 12.00 | 12.60 | 11.99 | 12.58 | 5,498,716 | +0.56(+4.66%) |
Dec 16, 2014 | 11.95 | 12.02 | 5,148,148 | -0.19(-1.56%) | ||
Dec 15, 2014 | 12.99 | 13.10 | 12.17 | 12.21 | 3,742,364 | -1.07(-8.06%) |
Dec 12, 2014 | 13.59 | 13.72 | 13.22 | 13.28 | 3,185,854 | -0.36(-2.64%) |
Dec 11, 2014 | 13.83 | 14.16 | 13.41 | 13.64 | 4,252,471 | -0.06(-0.44%) |
Dec 10, 2014 | 13.81 | 14.37 | 13.68 | 13.70 | 5,741,783 | -0.09(-0.65%) |
Dec 09, 2014 | 13.55 | 14.04 | 13.48 | 13.79 | 4,209,204 | +0.52(+3.92%) |
Dec 08, 2014 | 13.35 | 13.42 | 12.84 | 13.27 | 3,318,801 | +0.06(+0.45%) |
Dec 05, 2014 | 13.38 | 13.46 | 13.27 | 13.21 | 2,811,988 | -0.37(-2.72%) |
Dec 04, 2014 | 14.06 | 14.19 | 13.54 | 13.58 | 2,492,096 | -0.44(-3.14%) |
Dec 03, 2014 | 13.71 | 14.18 | 13.71 | 14.02 | 2,356,364 | +0.44(+3.24%) |
Dec 02, 2014 | 13.80 | 14.04 | 13.55 | 13.58 | 2,342,963 | -0.49(-3.48%) |