Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 12.60 | 12.69 | 12.27 | 12.50 | 1,702,294 | -0.07(-0.57%) |
Mar 30, 2015 | 14.97 | 15.56 | 12.27 | 12.57 | 7,855,176 | -2.17(-14.71%) |
Mar 27, 2015 | 14.67 | 15.06 | 14.37 | 14.74 | 1,097,833 | +0.15(+1.04%) |
Mar 26, 2015 | 14.27 | 14.93 | 14.24 | 14.59 | 750,786 | +0.23(+1.62%) |
Mar 25, 2015 | 14.71 | 14.80 | 14.31 | 14.35 | 535,167 | -0.41(-2.78%) |
Mar 24, 2015 | 14.74 | 14.94 | 14.69 | 14.77 | 377,476 | -0.02(-0.12%) |
Mar 23, 2015 | 14.71 | 15.06 | 14.57 | 14.78 | 285,542 | +0.07(+0.48%) |
Mar 20, 2015 | 14.59 | 14.98 | 14.42 | 14.71 | 504,158 | +0.15(+1.04%) |
Mar 19, 2015 | 14.12 | 14.59 | 13.75 | 14.56 | 935,080 | +0.42(+2.97%) |
Mar 18, 2015 | 14.33 | 14.52 | 14.12 | 14.14 | 683,449 | -0.20(-1.37%) |
Mar 17, 2015 | 14.69 | 14.70 | 14.17 | 14.34 | 640,530 | -0.41(-2.78%) |
Mar 16, 2015 | 14.99 | 14.99 | 14.64 | 14.75 | 289,463 | -0.13(-0.90%) |
Mar 13, 2015 | 15.15 | 15.24 | 14.70 | 14.88 | 456,102 | -0.38(-2.51%) |
Mar 12, 2015 | 14.75 | 15.40 | 14.57 | 15.26 | 505,682 | +0.68(+4.65%) |
Mar 11, 2015 | 14.88 | 14.97 | 14.37 | 14.59 | 496,131 | -0.21(-1.45%) |
Mar 10, 2015 | 14.84 | 14.93 | 14.62 | 14.80 | 267,738 | -0.16(-1.07%) |
Mar 09, 2015 | 15.19 | 15.20 | 14.63 | 14.96 | 372,830 | -0.25(-1.63%) |
Mar 06, 2015 | 15.16 | 15.38 | 14.99 | 15.21 | 312,596 | +0.07(+0.47%) |
Mar 05, 2015 | 15.28 | 15.42 | 14.96 | 15.14 | 307,294 | -0.06(-0.41%) |
Mar 04, 2015 | 15.34 | 15.71 | 14.98 | 15.20 | 769,834 | -0.09(-0.58%) |
Mar 03, 2015 | 15.28 | 15.86 | 15.16 | 15.29 | 680,336 | +0.01(+0.06%) |
Mar 02, 2015 | 14.54 | 15.48 | 14.54 | 15.28 | 860,996 | +0.72(+4.93%) |
Feb 27, 2015 | 14.81 | 14.97 | 14.50 | 14.56 | 328,396 | -0.28(-1.91%) |
Feb 26, 2015 | 14.86 | 15.03 | 14.69 | 14.85 | 394,852 | -0.01(-0.06%) |
Feb 25, 2015 | 14.77 | 15.23 | 14.59 | 14.85 | 451,856 | +0.13(+0.90%) |
Feb 24, 2015 | 14.47 | 15.00 | 14.45 | 14.72 | 421,798 | +0.30(+2.09%) |
Feb 23, 2015 | 14.31 | 14.55 | 14.05 | 14.42 | 434,221 | +0.10(+0.68%) |
Feb 20, 2015 | 14.63 | 14.76 | 14.18 | 14.32 | 594,263 | -0.31(-2.12%) |
Feb 19, 2015 | 14.15 | 14.75 | 14.13 | 14.63 | 656,790 | +0.48(+3.38%) |
Feb 18, 2015 | 15.45 | 15.54 | 14.11 | 14.15 | 1,246,448 | -1.21(-7.90%) |
Feb 17, 2015 | 14.75 | 15.47 | 14.69 | 15.37 | 1,619,570 | +0.67(+4.58%) |
Feb 13, 2015 | 12.75 | 14.69 | 14.69 | 14.69 | 3,667,491 | +1.98(+15.53%) |
Feb 12, 2015 | 12.62 | 12.99 | 11.96 | 12.72 | 1,881,609 | +0.88(+7.40%) |
Feb 11, 2015 | 11.58 | 11.98 | 11.41 | 11.84 | 1,063,718 | +0.21(+1.83%) |
Feb 10, 2015 | 11.63 | 11.69 | 11.26 | 11.63 | 608,665 | +0.04(+0.31%) |
Feb 09, 2015 | 11.65 | 11.89 | 11.51 | 11.59 | 391,246 | -0.12(-1.06%) |
Feb 06, 2015 | 11.66 | 12.07 | 11.37 | 11.72 | 1,195,368 | +0.42(+3.68%) |
Feb 05, 2015 | 11.04 | 11.46 | 10.84 | 11.30 | 776,201 | +0.23(+2.08%) |
Feb 04, 2015 | 10.97 | 11.32 | 10.91 | 11.07 | 584,880 | +0.08(+0.73%) |
Feb 03, 2015 | 10.89 | 11.16 | 10.85 | 10.99 | 737,791 | +0.09(+0.81%) |
Feb 02, 2015 | 10.74 | 10.93 | 10.46 | 10.90 | 478,123 | +0.18(+1.65%) |
Jan 30, 2015 | 10.96 | 11.22 | 10.71 | 10.73 | 741,463 | -0.32(-2.89%) |
Jan 29, 2015 | 10.72 | 11.11 | 10.35 | 11.05 | 1,122,277 | +0.34(+3.14%) |
Jan 28, 2015 | 10.99 | 11.14 | 10.16 | 10.71 | 1,951,591 | -0.36(-3.28%) |
Jan 27, 2015 | 9.212 | 11.39 | 9.017 | 11.07 | 5,804,496 | +1.79(+19.27%) |
Jan 26, 2015 | 9.495 | 9.495 | 9.256 | 9.283 | 485,376 | -0.04(-0.38%) |
Jan 23, 2015 | 9.203 | 9.389 | 9.097 | 9.318 | 627,808 | +0.14(+1.54%) |
Jan 22, 2015 | 9.044 | 9.180 | 8.955 | 9.176 | 655,694 | +0.20(+2.27%) |
Jan 21, 2015 | 8.831 | 9.017 | 8.787 | 8.973 | 704,704 | +0.07(+0.80%) |
Jan 20, 2015 | 9.079 | 9.114 | 8.698 | 8.902 | 797,216 | -0.21(-2.33%) |
Jan 16, 2015 | 9.079 | 9.256 | 9.026 | 9.114 | 597,641 | -0.01(-0.10%) |
Jan 15, 2015 | 9.495 | 9.602 | 9.070 | 9.123 | 782,929 | -0.37(-3.92%) |
Jan 14, 2015 | 9.504 | 9.610 | 9.358 | 9.495 | 491,717 | -0.11(-1.11%) |
Jan 13, 2015 | 9.646 | 9.770 | 9.460 | 9.602 | 848,301 | -0.03(-0.28%) |
Jan 12, 2015 | 9.628 | 9.788 | 9.460 | 9.628 | 727,948 | -0.05(-0.55%) |
Jan 09, 2015 | 9.929 | 9.947 | 9.566 | 9.681 | 818,076 | -0.26(-2.58%) |
Jan 08, 2015 | 10.15 | 10.18 | 9.841 | 9.938 | 747,415 | -0.12(-1.15%) |
Jan 07, 2015 | 10.53 | 10.56 | 9.876 | 10.05 | 1,215,703 | -0.43(-4.14%) |
Jan 06, 2015 | 10.53 | 10.76 | 10.39 | 10.49 | 572,029 | +0.03(+0.25%) |
Jan 05, 2015 | 10.61 | 10.79 | 10.45 | 10.46 | 662,793 | -0.19(-1.83%) |
Jan 02, 2015 | 10.98 | 11.04 | 10.48 | 10.66 | 538,471 | -0.27(-2.51%) |
Dec 31, 2014 | 11.05 | 10.93 | 10.93 | 10.93 | 504,089 | -0.13(-1.20%) |
Dec 30, 2014 | 11.18 | 11.28 | 11.02 | 11.06 | 470,244 | -0.12(-1.03%) |
Dec 29, 2014 | 11.06 | 11.24 | 11.05 | 11.18 | 510,498 | +0.08(+0.72%) |
Dec 26, 2014 | 10.83 | 11.13 | 10.76 | 11.10 | 393,989 | +0.36(+3.38%) |
Dec 24, 2014 | 10.59 | 10.74 | 10.74 | 10.74 | 352,128 | +0.15(+1.42%) |
Dec 23, 2014 | 10.53 | 10.82 | 10.51 | 10.58 | 584,697 | +0.14(+1.36%) |
Dec 22, 2014 | 10.10 | 10.46 | 10.08 | 10.44 | 541,864 | +0.35(+3.42%) |
Dec 19, 2014 | 9.867 | 10.34 | 9.779 | 10.10 | 773,158 | +0.28(+2.89%) |
Dec 18, 2014 | 9.858 | 9.947 | 9.743 | 9.814 | 466,433 | +0.05(+0.54%) |
Dec 17, 2014 | 9.664 | 9.889 | 9.557 | 9.761 | 493,849 | +0.12(+1.19%) |
Dec 16, 2014 | 9.646 | 9.858 | 9.531 | 9.646 | 606,483 | +0.05(+0.55%) |
Dec 15, 2014 | 9.938 | 9.965 | 9.531 | 9.593 | 860,200 | -0.35(-3.56%) |
Dec 12, 2014 | 10.00 | 10.07 | 9.681 | 9.947 | 579,365 | -0.14(-1.41%) |
Dec 11, 2014 | 9.876 | 10.27 | 9.867 | 10.09 | 1,117,983 | +0.00(+0.00%) |
Dec 10, 2014 | 9.975 | 10.19 | 9.887 | 10.09 | 1,572,534 | +0.08(+0.79%) |
Dec 09, 2014 | 9.773 | 10.04 | 9.572 | 10.01 | 777,969 | +0.16(+1.60%) |
Dec 08, 2014 | 10.26 | 10.26 | 9.773 | 9.852 | 599,060 | -0.43(-4.18%) |
Dec 05, 2014 | 10.02 | 10.30 | 10.02 | 10.28 | 427,014 | +0.23(+2.27%) |
Dec 04, 2014 | 10.38 | 10.45 | 10.04 | 10.05 | 451,488 | -0.36(-3.45%) |
Dec 03, 2014 | 10.21 | 10.51 | 10.17 | 10.41 | 819,960 | +0.23(+2.24%) |
Dec 02, 2014 | 9.800 | 10.19 | 9.773 | 10.19 | 821,677 | +0.44(+4.50%) |
Dec 01, 2014 | 10.11 | 10.18 | 9.686 | 9.747 | 1,087,123 | -0.34(-3.39%) |
Nov 28, 2014 | 10.19 | 10.34 | 10.04 | 10.09 | 556,925 | -0.15(-1.46%) |
Nov 26, 2014 | 10.21 | 10.24 | 10.24 | 10.24 | 375,005 | +0.04(+0.43%) |
Nov 25, 2014 | 10.19 | 10.35 | 10.00 | 10.19 | 719,051 | -0.04(-0.34%) |
Nov 24, 2014 | 10.47 | 10.47 | 10.18 | 10.23 | 1,001,473 | -0.15(-1.44%) |
Nov 21, 2014 | 10.51 | 10.52 | 10.27 | 10.38 | 830,354 | +0.05(+0.51%) |
Nov 20, 2014 | 10.26 | 10.47 | 10.23 | 10.33 | 586,734 | +0.05(+0.51%) |
Nov 19, 2014 | 10.60 | 10.75 | 10.25 | 10.27 | 905,735 | -0.18(-1.68%) |
Nov 18, 2014 | 10.26 | 10.64 | 10.26 | 10.45 | 845,852 | +0.24(+2.32%) |
Nov 17, 2014 | 10.48 | 10.54 | 10.14 | 10.21 | 720,678 | -0.25(-2.43%) |
Nov 14, 2014 | 10.61 | 10.67 | 10.31 | 10.47 | 1,005,069 | -0.17(-1.57%) |
Nov 13, 2014 | 11.25 | 11.29 | 10.56 | 10.63 | 1,624,637 | -0.58(-5.16%) |
Nov 12, 2014 | 11.62 | 11.71 | 11.20 | 11.21 | 2,288,913 | -0.45(-3.83%) |
Nov 11, 2014 | 11.46 | 11.78 | 11.39 | 11.66 | 631,395 | +0.13(+1.14%) |
Nov 10, 2014 | 11.61 | 11.70 | 11.46 | 11.53 | 466,504 | -0.11(-0.90%) |
Nov 07, 2014 | 11.56 | 11.75 | 11.50 | 11.63 | 767,518 | +0.04(+0.30%) |
Nov 06, 2014 | 11.50 | 11.80 | 11.50 | 11.60 | 777,792 | +0.10(+0.84%) |
Nov 05, 2014 | 11.84 | 11.85 | 11.45 | 11.50 | 424,942 | -0.24(-2.02%) |
Nov 04, 2014 | 11.40 | 11.99 | 11.35 | 11.74 | 904,782 | +0.31(+2.68%) |
Nov 03, 2014 | 10.82 | 11.75 | 10.82 | 11.43 | 1,661,673 | +0.60(+5.59%) |
Oct 31, 2014 | 11.04 | 11.13 | 10.75 | 10.82 | 977,332 | -0.14(-1.28%) |
Oct 30, 2014 | 11.42 | 11.54 | 10.58 | 10.97 | 2,269,081 | -0.67(-5.73%) |
Oct 29, 2014 | 11.99 | 12.10 | 11.49 | 11.63 | 1,093,870 | -0.41(-3.42%) |
Oct 28, 2014 | 11.83 | 12.05 | 11.82 | 12.04 | 616,566 | +0.21(+1.78%) |
Oct 27, 2014 | 11.53 | 11.95 | 11.63 | 11.83 | 506,827 | +0.20(+1.73%) |
Oct 24, 2014 | 11.68 | 11.94 | 11.54 | 11.63 | 575,513 | -0.06(-0.53%) |
Oct 23, 2014 | 11.33 | 11.70 | 11.28 | 11.69 | 795,777 | +0.44(+3.89%) |
Oct 22, 2014 | 12.11 | 12.12 | 11.15 | 11.25 | 1,429,383 | -0.86(-7.09%) |
Oct 21, 2014 | 12.67 | 12.87 | 12.02 | 12.11 | 1,451,343 | -0.55(-4.36%) |
Oct 20, 2014 | 11.89 | 12.72 | 11.82 | 12.67 | 705,835 | +0.68(+5.71%) |
Oct 17, 2014 | 12.44 | 12.44 | 11.88 | 11.98 | 629,152 | -0.28(-2.29%) |
Oct 16, 2014 | 12.10 | 12.51 | 12.08 | 12.26 | 619,135 | -0.04(-0.29%) |
Oct 15, 2014 | 12.00 | 12.35 | 11.77 | 12.30 | 761,273 | +0.17(+1.37%) |
Oct 14, 2014 | 11.92 | 12.25 | 11.92 | 12.13 | 781,834 | +0.20(+1.69%) |
Oct 13, 2014 | 11.84 | 12.01 | 11.76 | 11.93 | 838,159 | +0.04(+0.37%) |
Oct 10, 2014 | 12.05 | 12.29 | 11.84 | 11.89 | 466,614 | -0.23(-1.88%) |
Oct 09, 2014 | 12.53 | 12.66 | 12.09 | 12.11 | 895,902 | -0.42(-3.36%) |
Oct 08, 2014 | 12.20 | 12.60 | 12.01 | 12.53 | 610,072 | +0.34(+2.80%) |
Oct 07, 2014 | 12.02 | 12.45 | 11.93 | 12.19 | 602,936 | +0.07(+0.58%) |
Oct 06, 2014 | 12.33 | 12.37 | 12.09 | 12.12 | 764,228 | -0.22(-1.78%) |
Oct 03, 2014 | 12.20 | 12.36 | 12.13 | 12.34 | 629,703 | +0.25(+2.10%) |
Oct 02, 2014 | 11.71 | 12.10 | 11.57 | 12.09 | 949,272 | +0.37(+3.14%) |
Oct 01, 2014 | 12.07 | 12.07 | 11.67 | 11.72 | 895,757 | -0.35(-2.90%) |
Sep 30, 2014 | 12.04 | 12.16 | 11.92 | 12.07 | 870,066 | -0.03(-0.22%) |
Sep 29, 2014 | 12.27 | 12.27 | 12.03 | 12.10 | 773,862 | -0.33(-2.68%) |
Sep 26, 2014 | 12.17 | 12.50 | 12.13 | 12.43 | 474,982 | +0.30(+2.46%) |
Sep 25, 2014 | 11.89 | 12.19 | 11.77 | 12.13 | 518,351 | +0.18(+1.54%) |
Sep 24, 2014 | 12.03 | 12.17 | 11.74 | 11.95 | 604,583 | -0.12(-1.02%) |
Sep 23, 2014 | 11.92 | 12.32 | 11.73 | 12.07 | 957,733 | +0.07(+0.58%) |
Sep 22, 2014 | 12.81 | 12.84 | 11.98 | 12.00 | 791,468 | -0.88(-6.81%) |
Sep 19, 2014 | 13.14 | 13.27 | 12.74 | 12.88 | 606,031 | -0.25(-1.94%) |
Sep 18, 2014 | 12.99 | 13.15 | 12.90 | 13.13 | 399,212 | +0.32(+2.46%) |
Sep 17, 2014 | 12.98 | 13.22 | 12.71 | 12.81 | 1,124,060 | -0.16(-1.22%) |
Sep 16, 2014 | 13.11 | 13.27 | 12.96 | 12.97 | 1,205,807 | -0.18(-1.40%) |
Sep 15, 2014 | 13.30 | 13.51 | 13.12 | 13.16 | 1,279,189 | -0.16(-1.18%) |
Sep 12, 2014 | 13.81 | 13.92 | 13.15 | 13.31 | 2,131,085 | +0.04(+0.26%) |
Sep 11, 2014 | 12.80 | 13.48 | 12.80 | 13.28 | 987,283 | +0.46(+3.63%) |
Sep 10, 2014 | 12.68 | 12.96 | 12.65 | 12.81 | 750,064 | +0.10(+0.82%) |
Sep 09, 2014 | 12.91 | 12.98 | 12.64 | 12.71 | 438,536 | -0.24(-1.88%) |
Sep 08, 2014 | 12.81 | 13.00 | 12.78 | 12.95 | 358,101 | +0.12(+0.95%) |
Sep 05, 2014 | 12.69 | 12.83 | 12.60 | 12.83 | 277,779 | +0.13(+1.03%) |
Sep 04, 2014 | 12.55 | 12.81 | 12.50 | 12.70 | 462,920 | +0.13(+1.04%) |
Sep 03, 2014 | 12.76 | 12.76 | 12.44 | 12.57 | 615,588 | -0.13(-1.03%) |
Sep 02, 2014 | 12.68 | 12.77 | 12.35 | 12.70 | 661,746 | +0.06(+0.48%) |
Aug 29, 2014 | 12.55 | 12.64 | 12.64 | 12.64 | 342,426 | +0.06(+0.48%) |
Aug 28, 2014 | 12.65 | 12.66 | 12.44 | 12.58 | 744,977 | -0.15(-1.16%) |
Aug 27, 2014 | 12.87 | 12.92 | 12.65 | 12.73 | 522,375 | -0.17(-1.28%) |
Aug 26, 2014 | 12.99 | 13.04 | 12.82 | 12.89 | 756,913 | -0.05(-0.40%) |
Aug 25, 2014 | 12.81 | 13.03 | 12.78 | 12.95 | 630,464 | +0.22(+1.71%) |
Aug 22, 2014 | 12.57 | 12.79 | 12.41 | 12.73 | 472,696 | +0.17(+1.39%) |
Aug 21, 2014 | 12.64 | 12.69 | 12.49 | 12.55 | 519,298 | -0.06(-0.48%) |
Aug 20, 2014 | 12.45 | 12.95 | 12.35 | 12.61 | 962,970 | +0.10(+0.83%) |
Aug 19, 2014 | 12.29 | 12.58 | 12.27 | 12.51 | 614,356 | +0.29(+2.35%) |
Aug 18, 2014 | 12.09 | 12.30 | 12.03 | 12.22 | 753,292 | +0.17(+1.44%) |
Aug 15, 2014 | 12.17 | 12.20 | 11.97 | 12.05 | 671,286 | -0.03(-0.29%) |
Aug 14, 2014 | 12.04 | 12.11 | 11.91 | 12.08 | 593,765 | +0.06(+0.51%) |
Aug 13, 2014 | 11.96 | 12.10 | 11.93 | 12.02 | 414,550 | +0.10(+0.88%) |
Aug 12, 2014 | 12.08 | 12.21 | 11.84 | 11.92 | 1,031,509 | +0.01(+0.07%) |
Aug 11, 2014 | 12.00 | 12.29 | 11.88 | 11.91 | 926,393 | -0.04(-0.36%) |
Aug 08, 2014 | 11.89 | 12.08 | 11.79 | 11.95 | 959,146 | +0.06(+0.51%) |
Aug 07, 2014 | 12.31 | 12.35 | 11.82 | 11.89 | 1,069,659 | -0.37(-2.98%) |
Aug 06, 2014 | 12.05 | 12.73 | 11.94 | 12.26 | 1,839,292 | +0.11(+0.93%) |
Aug 05, 2014 | 11.56 | 12.16 | 11.48 | 12.15 | 2,270,738 | +0.48(+4.10%) |
Aug 04, 2014 | 11.38 | 11.68 | 11.38 | 11.67 | 1,336,065 | +0.34(+2.99%) |
Aug 01, 2014 | 10.89 | 11.36 | 10.69 | 11.33 | 1,831,498 | +0.48(+4.41%) |
Jul 31, 2014 | 10.71 | 11.65 | 10.71 | 10.85 | 5,065,943 | +0.34(+3.23%) |
Jul 30, 2014 | 10.84 | 11.03 | 10.40 | 10.51 | 2,209,362 | -0.33(-3.05%) |
Jul 29, 2014 | 11.10 | 11.22 | 10.74 | 10.84 | 1,132,381 | +0.12(+1.14%) |
Jul 28, 2014 | 10.74 | 10.83 | 10.51 | 10.72 | 713,302 | -0.05(-0.48%) |
Jul 25, 2014 | 10.91 | 10.95 | 10.65 | 10.77 | 931,363 | -0.20(-1.82%) |
Jul 24, 2014 | 10.97 | 11.15 | 10.88 | 10.97 | 902,841 | -0.02(-0.16%) |
Jul 23, 2014 | 11.01 | 11.06 | 10.80 | 10.99 | 1,110,091 | -0.02(-0.16%) |
Jul 22, 2014 | 10.85 | 11.21 | 10.78 | 11.01 | 3,253,485 | +0.17(+1.52%) |
Jul 21, 2014 | 10.87 | 10.96 | 10.65 | 10.84 | 1,095,803 | -0.07(-0.64%) |
Jul 18, 2014 | 10.96 | 11.37 | 10.84 | 10.91 | 1,705,709 | -0.04(-0.40%) |
Jul 17, 2014 | 10.29 | 11.30 | 10.29 | 10.95 | 5,310,292 | +0.63(+6.06%) |
Jul 16, 2014 | 10.43 | 10.51 | 10.28 | 10.33 | 648,405 | -0.04(-0.42%) |
Jul 15, 2014 | 10.48 | 10.56 | 10.28 | 10.37 | 785,288 | -0.13(-1.24%) |
Jul 14, 2014 | 10.32 | 10.57 | 10.25 | 10.50 | 1,380,674 | +0.26(+2.55%) |
Jul 11, 2014 | 10.05 | 10.28 | 10.02 | 10.24 | 837,332 | +0.23(+2.26%) |
Jul 10, 2014 | 9.928 | 10.17 | 9.911 | 10.02 | 662,871 | -0.05(-0.52%) |
Jul 09, 2014 | 10.08 | 10.11 | 9.954 | 10.07 | 932,979 | -0.02(-0.17%) |
Jul 08, 2014 | 10.34 | 10.34 | 9.921 | 10.08 | 1,289,831 | -0.24(-2.36%) |
Jul 07, 2014 | 10.40 | 10.57 | 10.27 | 10.33 | 996,928 | -0.10(-1.00%) |
Jul 03, 2014 | 10.35 | 10.43 | 10.43 | 10.43 | 450,088 | +0.11(+1.10%) |
Jul 02, 2014 | 10.22 | 10.44 | 10.22 | 10.32 | 833,877 | +0.10(+1.02%) |
Jul 01, 2014 | 10.40 | 10.48 | 10.16 | 10.22 | 1,043,731 | -0.16(-1.51%) |
Jun 30, 2014 | 10.13 | 10.38 | 10.08 | 10.37 | 1,528,120 | +0.30(+2.93%) |
Jun 27, 2014 | 10.04 | 10.12 | 9.885 | 10.08 | 1,757,287 | +0.03(+0.26%) |
Jun 26, 2014 | 10.16 | 10.24 | 9.998 | 10.05 | 938,669 | -0.13(-1.28%) |
Jun 25, 2014 | 10.10 | 10.28 | 9.998 | 10.18 | 1,221,468 | +0.05(+0.52%) |
Jun 24, 2014 | 10.29 | 10.40 | 10.08 | 10.13 | 1,205,185 | -0.18(-1.77%) |
Jun 23, 2014 | 10.09 | 10.35 | 9.998 | 10.31 | 1,364,980 | +0.17(+1.72%) |
Jun 20, 2014 | 10.20 | 10.22 | 9.841 | 10.14 | 1,533,263 | +0.05(+0.52%) |
Jun 19, 2014 | 10.24 | 10.32 | 9.841 | 10.08 | 1,543,662 | -0.13(-1.28%) |
Jun 18, 2014 | 10.55 | 10.61 | 10.14 | 10.22 | 1,676,804 | -0.33(-3.13%) |
Jun 17, 2014 | 10.14 | 10.68 | 10.07 | 10.55 | 2,862,330 | +0.34(+3.32%) |
Jun 16, 2014 | 9.868 | 10.29 | 9.850 | 10.21 | 2,775,427 | +0.30(+2.98%) |
Jun 13, 2014 | 9.954 | 9.998 | 9.755 | 9.911 | 985,511 | +0.06(+0.62%) |
Jun 12, 2014 | 9.720 | 9.989 | 9.720 | 9.850 | 1,444,044 | +0.07(+0.71%) |
Jun 11, 2014 | 9.702 | 9.830 | 9.650 | 9.781 | 1,275,194 | +0.08(+0.81%) |
Jun 10, 2014 | 9.685 | 9.754 | 9.573 | 9.702 | 1,011,449 | +0.09(+0.89%) |
Jun 06, 2014 | 9.685 | 9.720 | 9.470 | 9.616 | 767,382 | +0.00(+0.00%) |
Jun 05, 2014 | 9.599 | 9.752 | 9.505 | 9.616 | 1,012,903 | +0.05(+0.54%) |
Jun 04, 2014 | 9.444 | 9.591 | 9.367 | 9.565 | 946,498 | +0.09(+0.91%) |
Jun 03, 2014 | 9.573 | 9.634 | 9.461 | 9.479 | 1,076,922 | -0.16(-1.69%) |
Jun 02, 2014 | 9.754 | 9.780 | 9.530 | 9.642 | 1,067,717 | -0.06(-0.62%) |
May 30, 2014 | 9.668 | 9.754 | 9.548 | 9.702 | 794,047 | +0.01(+0.09%) |
May 29, 2014 | 9.763 | 10.02 | 9.582 | 9.694 | 2,533,457 | -0.03(-0.35%) |
May 28, 2014 | 9.883 | 9.978 | 9.720 | 9.728 | 1,297,940 | -0.03(-0.35%) |
May 27, 2014 | 9.797 | 9.986 | 9.711 | 9.763 | 2,339,190 | +0.15(+1.61%) |
May 23, 2014 | 9.332 | 9.608 | 9.608 | 9.608 | 3,895,314 | +0.33(+3.52%) |
May 22, 2014 | 9.410 | 9.496 | 9.246 | 9.281 | 2,454,005 | -0.05(-0.55%) |
May 21, 2014 | 9.384 | 9.591 | 9.126 | 9.332 | 4,019,261 | -0.07(-0.73%) |
May 20, 2014 | 9.427 | 9.539 | 9.246 | 9.401 | 4,371,398 | -0.03(-0.27%) |
May 19, 2014 | 10.09 | 10.24 | 9.264 | 9.427 | 16,525,545 | -0.27(-2.75%) |
May 16, 2014 | 17.14 | 10.26 | 9.074 | 9.694 | 47,626,344 | -7.45(-43.45%) |
May 15, 2014 | 16.64 | 17.76 | 15.98 | 17.14 | 3,755,569 | +0.50(+3.00%) |
May 14, 2014 | 15.89 | 17.12 | 15.22 | 16.64 | 4,873,242 | +0.82(+5.16%) |
May 13, 2014 | 15.49 | 15.94 | 15.29 | 15.83 | 1,322,137 | +0.15(+0.99%) |
May 12, 2014 | 14.92 | 15.73 | 14.84 | 15.67 | 1,064,866 | +0.83(+5.56%) |
May 09, 2014 | 14.90 | 15.34 | 14.74 | 14.85 | 1,014,981 | -0.05(-0.35%) |
May 08, 2014 | 15.39 | 15.91 | 14.88 | 14.90 | 1,183,283 | -0.44(-2.86%) |
May 07, 2014 | 15.50 | 15.59 | 14.90 | 15.34 | 1,606,064 | -0.25(-1.60%) |
May 06, 2014 | 15.99 | 16.48 | 15.53 | 15.59 | 1,458,840 | -0.51(-3.15%) |
May 05, 2014 | 16.17 | 16.37 | 15.74 | 16.09 | 1,658,920 | -0.10(-0.64%) |
May 02, 2014 | 17.50 | 17.51 | 15.72 | 16.20 | 2,631,250 | -1.29(-7.38%) |
May 01, 2014 | 17.15 | 17.94 | 16.85 | 17.49 | 1,349,928 | +0.71(+4.26%) |
Apr 30, 2014 | 16.82 | 16.99 | 16.42 | 16.77 | 875,370 | -0.22(-1.27%) |
Apr 29, 2014 | 16.80 | 17.16 | 16.64 | 16.99 | 758,412 | +0.21(+1.23%) |
Apr 28, 2014 | 17.56 | 17.66 | 16.19 | 16.78 | 2,351,032 | -0.67(-3.84%) |
Apr 25, 2014 | 18.97 | 18.97 | 16.53 | 17.45 | 2,901,124 | -1.65(-8.64%) |
Apr 24, 2014 | 19.16 | 19.23 | 18.20 | 19.10 | 885,794 | +0.09(+0.50%) |
Apr 23, 2014 | 19.29 | 19.53 | 18.91 | 19.01 | 847,561 | -0.42(-2.17%) |
Apr 22, 2014 | 19.66 | 19.87 | 19.38 | 19.43 | 1,400,974 | -0.11(-0.57%) |
Apr 21, 2014 | 18.44 | 19.95 | 18.25 | 19.54 | 2,242,722 | +0.99(+5.33%) |
Apr 17, 2014 | 18.92 | 18.55 | 18.55 | 18.55 | 1,096,919 | -0.34(-1.82%) |
Apr 16, 2014 | 18.66 | 18.93 | 17.91 | 18.90 | 1,630,624 | +1.05(+5.88%) |
Apr 15, 2014 | 17.46 | 18.54 | 17.19 | 17.85 | 2,929,948 | +0.65(+3.80%) |
Apr 14, 2014 | 17.56 | 17.95 | 17.15 | 17.19 | 1,395,056 | -0.26(-1.48%) |
Apr 11, 2014 | 17.76 | 18.25 | 16.90 | 17.45 | 2,698,028 | -0.71(-3.93%) |
Apr 10, 2014 | 19.50 | 19.59 | 18.13 | 18.17 | 2,360,621 | -1.40(-7.16%) |
Apr 09, 2014 | 19.14 | 19.67 | 19.03 | 19.57 | 1,879,762 | +0.46(+2.43%) |
Apr 08, 2014 | 20.61 | 20.69 | 18.96 | 19.10 | 3,473,008 | -1.45(-7.07%) |
Apr 07, 2014 | 23.22 | 23.26 | 18.69 | 20.56 | 10,392,963 | -3.54(-14.70%) |
Apr 04, 2014 | 24.69 | 24.94 | 23.44 | 24.10 | 2,394,550 | -0.34(-1.37%) |
Apr 03, 2014 | 25.15 | 25.15 | 24.09 | 24.44 | 1,386,736 | -0.54(-2.17%) |
Apr 02, 2014 | 25.55 | 25.63 | 24.72 | 24.98 | 1,540,276 | -0.48(-1.89%) |