Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 10.26 | 10.35 | 9.510 | 9.520 | 3,985,155 | -0.61(-6.02%) |
Apr 29, 2015 | 10.27 | 10.30 | 10.02 | 10.13 | 1,673,161 | -0.20(-1.94%) |
Apr 28, 2015 | 10.56 | 10.66 | 10.00 | 10.33 | 1,894,287 | -0.23(-2.18%) |
Apr 27, 2015 | 10.85 | 11.07 | 10.33 | 10.56 | 1,522,179 | -0.21(-1.95%) |
Apr 24, 2015 | 11.04 | 11.19 | 10.77 | 10.77 | 729,027 | -0.29(-2.62%) |
Apr 23, 2015 | 10.85 | 11.07 | 10.73 | 11.06 | 946,899 | +0.16(+1.47%) |
Apr 22, 2015 | 10.80 | 10.96 | 10.73 | 10.90 | 1,076,344 | +0.16(+1.49%) |
Apr 21, 2015 | 11.02 | 11.07 | 10.72 | 10.74 | 1,680,430 | -0.22(-2.01%) |
Apr 20, 2015 | 11.98 | 11.98 | 10.94 | 10.96 | 1,962,205 | -0.99(-8.28%) |
Apr 17, 2015 | 12.15 | 12.24 | 11.73 | 11.95 | 8,593,437 | -0.18(-1.48%) |
Apr 16, 2015 | 12.20 | 12.40 | 12.03 | 12.13 | 2,206,555 | +0.03(+0.25%) |
Apr 15, 2015 | 11.79 | 12.14 | 11.61 | 12.10 | 1,745,337 | +0.33(+2.80%) |
Apr 14, 2015 | 11.38 | 11.79 | 11.38 | 11.77 | 1,473,083 | +0.40(+3.52%) |
Apr 13, 2015 | 11.22 | 11.43 | 11.17 | 11.37 | 788,913 | +0.15(+1.34%) |
Apr 10, 2015 | 11.20 | 11.41 | 11.09 | 11.22 | 630,922 | +0.04(+0.36%) |
Apr 09, 2015 | 11.17 | 11.42 | 10.90 | 11.18 | 1,018,408 | +0.03(+0.27%) |
Apr 08, 2015 | 10.77 | 11.31 | 10.76 | 11.15 | 1,437,586 | +0.42(+3.91%) |
Apr 07, 2015 | 10.76 | 11.11 | 10.67 | 10.73 | 950,417 | +0.01(+0.09%) |
Apr 06, 2015 | 10.95 | 11.04 | 10.68 | 10.72 | 1,073,682 | -0.28(-2.55%) |
Apr 02, 2015 | 10.88 | 11.00 | 11.00 | 11.00 | 1,163,500 | +0.18(+1.66%) |
Apr 01, 2015 | 10.98 | 11.04 | 10.60 | 10.82 | 1,851,355 | -0.18(-1.64%) |
Mar 31, 2015 | 11.22 | 11.28 | 10.98 | 11.00 | 1,093,169 | -0.31(-2.74%) |
Mar 30, 2015 | 11.14 | 11.31 | 10.63 | 11.31 | 1,881,519 | +0.22(+1.98%) |
Mar 27, 2015 | 10.91 | 11.17 | 10.70 | 11.09 | 1,771,774 | +0.18(+1.65%) |
Mar 26, 2015 | 10.99 | 11.06 | 10.70 | 10.91 | 1,508,232 | -0.11(-1.00%) |
Mar 25, 2015 | 11.53 | 11.70 | 10.87 | 11.02 | 1,883,173 | -0.50(-4.34%) |
Mar 24, 2015 | 11.57 | 11.85 | 11.50 | 11.52 | 1,388,361 | -0.10(-0.86%) |
Mar 23, 2015 | 11.94 | 12.03 | 11.21 | 11.62 | 1,853,284 | -0.40(-3.33%) |
Mar 20, 2015 | 11.95 | 12.21 | 11.75 | 12.02 | 3,187,594 | +0.13(+1.09%) |
Mar 19, 2015 | 12.55 | 12.55 | 11.69 | 11.89 | 3,536,791 | -0.62(-4.96%) |
Mar 18, 2015 | 12.04 | 12.92 | 11.78 | 12.51 | 5,705,949 | -1.62(-11.46%) |
Mar 17, 2015 | 13.96 | 14.26 | 13.86 | 14.13 | 780,471 | +0.06(+0.43%) |
Mar 16, 2015 | 13.98 | 14.54 | 13.90 | 14.07 | 1,647,881 | +0.18(+1.30%) |
Mar 13, 2015 | 13.49 | 13.95 | 13.44 | 13.89 | 1,192,590 | +0.40(+2.97%) |
Mar 12, 2015 | 13.13 | 13.53 | 12.97 | 13.49 | 1,188,397 | +0.46(+3.53%) |
Mar 11, 2015 | 12.64 | 13.08 | 12.50 | 13.03 | 1,176,361 | +0.37(+2.92%) |
Mar 10, 2015 | 12.72 | 12.88 | 12.47 | 12.66 | 911,186 | -0.14(-1.09%) |
Mar 09, 2015 | 13.06 | 13.06 | 12.52 | 12.80 | 969,686 | -0.22(-1.69%) |
Mar 06, 2015 | 13.21 | 13.32 | 12.76 | 13.02 | 966,573 | -0.28(-2.11%) |
Mar 05, 2015 | 13.50 | 13.66 | 13.23 | 13.30 | 939,744 | -0.09(-0.67%) |
Mar 04, 2015 | 12.93 | 13.43 | 12.80 | 13.39 | 1,160,638 | +0.45(+3.48%) |
Mar 03, 2015 | 13.02 | 13.24 | 12.86 | 12.94 | 2,447,786 | -0.09(-0.69%) |
Mar 02, 2015 | 12.87 | 13.07 | 12.40 | 13.03 | 1,946,868 | -0.04(-0.31%) |
Feb 27, 2015 | 13.00 | 13.37 | 12.75 | 13.07 | 1,683,920 | +0.09(+0.69%) |
Feb 26, 2015 | 12.95 | 13.28 | 12.75 | 12.98 | 1,096,269 | -0.24(-1.82%) |
Feb 25, 2015 | 13.76 | 13.82 | 12.27 | 13.22 | 3,642,618 | -0.26(-1.93%) |
Feb 24, 2015 | 13.64 | 13.73 | 13.35 | 13.48 | 974,391 | -0.11(-0.81%) |
Feb 23, 2015 | 13.62 | 13.74 | 13.35 | 13.59 | 830,265 | -0.02(-0.15%) |
Feb 20, 2015 | 13.59 | 13.78 | 13.41 | 13.61 | 823,234 | -0.04(-0.29%) |
Feb 19, 2015 | 13.62 | 13.99 | 13.56 | 13.65 | 570,174 | +0.05(+0.37%) |
Feb 18, 2015 | 13.61 | 13.75 | 13.47 | 13.60 | 607,925 | -0.05(-0.37%) |
Feb 17, 2015 | 13.53 | 13.85 | 13.49 | 13.65 | 749,358 | +0.11(+0.81%) |
Feb 13, 2015 | 13.77 | 13.54 | 13.54 | 13.54 | 692,700 | -0.14(-1.02%) |
Feb 12, 2015 | 13.83 | 13.83 | 13.47 | 13.68 | 542,723 | -0.01(-0.07%) |
Feb 11, 2015 | 13.74 | 13.84 | 13.33 | 13.69 | 1,720,324 | -0.08(-0.54%) |
Feb 10, 2015 | 13.99 | 14.00 | 13.73 | 13.77 | 864,262 | -0.08(-0.61%) |
Feb 09, 2015 | 13.92 | 14.13 | 13.76 | 13.85 | 929,710 | -0.10(-0.72%) |
Feb 06, 2015 | 14.47 | 14.49 | 13.91 | 13.95 | 767,350 | -0.52(-3.59%) |
Feb 05, 2015 | 14.28 | 14.51 | 14.02 | 14.47 | 1,125,052 | +0.34(+2.41%) |
Feb 04, 2015 | 14.41 | 14.41 | 13.83 | 14.13 | 1,067,896 | -0.42(-2.89%) |
Feb 03, 2015 | 14.58 | 14.70 | 14.03 | 14.55 | 617,191 | -0.04(-0.27%) |
Feb 02, 2015 | 14.68 | 14.87 | 14.31 | 14.59 | 827,038 | -0.05(-0.34%) |
Jan 30, 2015 | 14.99 | 15.21 | 14.54 | 14.64 | 883,760 | -0.42(-2.79%) |
Jan 29, 2015 | 14.60 | 15.08 | 14.27 | 15.06 | 761,007 | +0.54(+3.72%) |
Jan 28, 2015 | 15.06 | 15.35 | 14.46 | 14.52 | 831,323 | -0.45(-3.01%) |
Jan 27, 2015 | 14.54 | 15.07 | 14.52 | 14.97 | 546,517 | +0.22(+1.49%) |
Jan 26, 2015 | 14.55 | 14.81 | 14.43 | 14.75 | 566,971 | +0.13(+0.89%) |
Jan 23, 2015 | 14.55 | 14.75 | 14.40 | 14.62 | 618,148 | +0.03(+0.21%) |
Jan 22, 2015 | 14.62 | 14.65 | 14.04 | 14.59 | 687,015 | +0.09(+0.62%) |
Jan 21, 2015 | 14.59 | 14.99 | 14.40 | 14.50 | 676,895 | -0.35(-2.36%) |
Jan 20, 2015 | 15.34 | 15.57 | 14.71 | 14.85 | 1,052,097 | -0.40(-2.62%) |
Jan 16, 2015 | 14.51 | 15.32 | 14.27 | 15.25 | 2,183,313 | +0.66(+4.52%) |
Jan 15, 2015 | 15.68 | 15.77 | 14.54 | 14.59 | 876,844 | -1.02(-6.53%) |
Jan 14, 2015 | 15.22 | 15.77 | 14.89 | 15.61 | 687,679 | +0.23(+1.50%) |
Jan 13, 2015 | 15.81 | 16.13 | 15.13 | 15.38 | 1,069,956 | -0.30(-1.91%) |
Jan 12, 2015 | 15.47 | 15.90 | 15.38 | 15.68 | 585,167 | +0.29(+1.88%) |
Jan 09, 2015 | 15.74 | 15.96 | 15.13 | 15.39 | 618,376 | -0.31(-1.97%) |
Jan 08, 2015 | 15.40 | 15.72 | 15.09 | 15.70 | 718,737 | +0.51(+3.36%) |
Jan 07, 2015 | 14.87 | 15.24 | 14.73 | 15.19 | 788,860 | +0.52(+3.54%) |
Jan 06, 2015 | 15.00 | 15.22 | 14.52 | 14.67 | 749,959 | -0.30(-2.00%) |
Jan 05, 2015 | 15.06 | 15.38 | 14.79 | 14.97 | 760,620 | -0.19(-1.29%) |
Jan 02, 2015 | 15.64 | 15.73 | 15.09 | 15.16 | 665,388 | -0.34(-2.16%) |
Dec 31, 2014 | 15.47 | 15.50 | 15.50 | 15.50 | 537,200 | +0.14(+0.91%) |
Dec 30, 2014 | 15.35 | 15.72 | 15.35 | 15.36 | 433,438 | -0.22(-1.41%) |
Dec 29, 2014 | 15.30 | 15.59 | 15.15 | 15.58 | 712,195 | +0.36(+2.33%) |
Dec 26, 2014 | 15.07 | 15.39 | 14.95 | 15.22 | 359,267 | +0.21(+1.36%) |
Dec 24, 2014 | 14.83 | 15.02 | 15.02 | 15.02 | 380,500 | +0.23(+1.56%) |
Dec 23, 2014 | 15.41 | 15.55 | 14.76 | 14.79 | 802,330 | -0.56(-3.65%) |
Dec 22, 2014 | 15.66 | 15.66 | 15.10 | 15.35 | 945,358 | -0.34(-2.17%) |
Dec 19, 2014 | 15.45 | 15.96 | 15.44 | 15.69 | 1,913,114 | +0.07(+0.48%) |
Dec 18, 2014 | 15.40 | 15.72 | 15.20 | 15.62 | 1,006,806 | +0.41(+2.70%) |
Dec 17, 2014 | 14.50 | 15.26 | 14.29 | 15.21 | 1,285,768 | +0.73(+5.08%) |
Dec 16, 2014 | 14.50 | 15.24 | 14.41 | 14.47 | 1,152,072 | -0.03(-0.21%) |
Dec 15, 2014 | 15.42 | 15.70 | 14.49 | 14.50 | 1,756,431 | -0.80(-5.26%) |
Dec 12, 2014 | 15.35 | 15.60 | 15.27 | 15.30 | 936,115 | -0.29(-1.89%) |
Dec 11, 2014 | 15.80 | 16.13 | 15.47 | 15.60 | 887,543 | -0.02(-0.13%) |
Dec 10, 2014 | 16.14 | 16.25 | 15.60 | 15.62 | 724,854 | -0.69(-4.20%) |
Dec 09, 2014 | 15.68 | 16.35 | 15.50 | 16.30 | 685,675 | +0.39(+2.48%) |
Dec 08, 2014 | 16.19 | 16.39 | 15.82 | 15.91 | 1,102,575 | -0.33(-2.03%) |
Dec 05, 2014 | 15.95 | 16.24 | 15.84 | 16.24 | 813,951 | +0.28(+1.75%) |
Dec 04, 2014 | 15.66 | 16.10 | 15.42 | 15.96 | 1,353,586 | +0.20(+1.27%) |
Dec 03, 2014 | 16.10 | 16.33 | 15.30 | 15.76 | 2,531,163 | -0.90(-5.40%) |
Dec 02, 2014 | 17.05 | 17.53 | 16.09 | 16.66 | 2,175,818 | -0.39(-2.29%) |
Dec 01, 2014 | 16.65 | 17.16 | 16.64 | 17.05 | 1,532,202 | +0.38(+2.28%) |
Nov 28, 2014 | 16.67 | 17.28 | 16.53 | 16.67 | 1,512,043 | -0.04(-0.24%) |
Nov 26, 2014 | 15.70 | 16.71 | 16.71 | 16.71 | 2,945,600 | +0.78(+4.90%) |
Nov 25, 2014 | 15.01 | 15.96 | 14.92 | 15.93 | 2,366,142 | +0.95(+6.34%) |
Nov 24, 2014 | 14.72 | 15.48 | 14.70 | 14.98 | 2,216,165 | +0.31(+2.11%) |
Nov 21, 2014 | 14.56 | 14.82 | 14.20 | 14.67 | 1,229,311 | +0.35(+2.44%) |
Nov 20, 2014 | 13.70 | 14.33 | 13.61 | 14.32 | 741,971 | +0.56(+4.07%) |
Nov 19, 2014 | 14.09 | 14.09 | 13.74 | 13.76 | 739,667 | -0.33(-2.34%) |
Nov 18, 2014 | 13.85 | 14.22 | 13.75 | 14.09 | 897,039 | +0.33(+2.40%) |
Nov 17, 2014 | 13.56 | 14.06 | 13.54 | 13.76 | 1,269,333 | +0.13(+0.95%) |
Nov 14, 2014 | 13.91 | 13.92 | 13.36 | 13.63 | 941,669 | -0.23(-1.66%) |
Nov 13, 2014 | 14.00 | 14.25 | 13.76 | 13.86 | 800,584 | -0.11(-0.79%) |
Nov 12, 2014 | 13.84 | 14.00 | 13.67 | 13.97 | 941,485 | +0.08(+0.58%) |
Nov 11, 2014 | 13.75 | 14.01 | 13.61 | 13.89 | 1,235,649 | +0.10(+0.73%) |
Nov 10, 2014 | 13.44 | 13.89 | 13.44 | 13.79 | 1,320,686 | +0.44(+3.30%) |
Nov 07, 2014 | 14.50 | 14.50 | 13.04 | 13.35 | 1,815,940 | -0.21(-1.55%) |
Nov 06, 2014 | 13.68 | 13.71 | 13.24 | 13.56 | 1,367,837 | -0.04(-0.29%) |
Nov 05, 2014 | 13.93 | 14.12 | 13.48 | 13.60 | 526,132 | -0.20(-1.45%) |
Nov 04, 2014 | 13.73 | 13.99 | 13.70 | 13.80 | 469,518 | -0.01(-0.07%) |
Nov 03, 2014 | 13.90 | 13.96 | 13.55 | 13.81 | 769,147 | +0.02(+0.15%) |
Oct 31, 2014 | 14.34 | 14.44 | 13.65 | 13.79 | 925,154 | -0.24(-1.71%) |
Oct 30, 2014 | 13.78 | 14.22 | 13.65 | 14.03 | 1,010,158 | +0.15(+1.08%) |
Oct 29, 2014 | 13.92 | 13.97 | 13.55 | 13.88 | 789,094 | -0.06(-0.43%) |
Oct 28, 2014 | 13.59 | 13.98 | 13.47 | 13.94 | 1,189,017 | +0.46(+3.41%) |
Oct 27, 2014 | 13.08 | 13.51 | 13.15 | 13.48 | 759,139 | +0.33(+2.51%) |
Oct 24, 2014 | 13.27 | 13.58 | 12.93 | 13.15 | 854,920 | -0.10(-0.75%) |
Oct 23, 2014 | 12.82 | 13.40 | 12.50 | 13.25 | 1,169,026 | +0.58(+4.58%) |
Oct 22, 2014 | 12.64 | 13.01 | 12.51 | 12.67 | 841,481 | +0.03(+0.24%) |
Oct 21, 2014 | 12.99 | 12.99 | 12.57 | 12.64 | 911,916 | -0.22(-1.71%) |
Oct 20, 2014 | 12.41 | 13.22 | 12.34 | 12.86 | 1,543,909 | +0.46(+3.71%) |
Oct 17, 2014 | 13.50 | 13.50 | 12.18 | 12.40 | 4,211,503 | -0.88(-6.59%) |
Oct 16, 2014 | 12.33 | 13.39 | 12.31 | 13.28 | 1,417,450 | +0.67(+5.32%) |
Oct 15, 2014 | 12.30 | 12.69 | 12.08 | 12.61 | 1,644,776 | +0.08(+0.60%) |
Oct 14, 2014 | 12.73 | 12.88 | 12.15 | 12.53 | 996,025 | +0.00(+0.00%) |
Oct 13, 2014 | 12.64 | 13.01 | 12.33 | 12.53 | 1,432,677 | -0.12(-0.95%) |
Oct 10, 2014 | 12.58 | 13.00 | 12.55 | 12.65 | 1,984,022 | -0.02(-0.16%) |
Oct 09, 2014 | 12.87 | 12.87 | 12.52 | 12.67 | 1,619,412 | -0.22(-1.71%) |
Oct 08, 2014 | 12.45 | 12.91 | 12.35 | 12.89 | 1,264,448 | +0.43(+3.41%) |
Oct 07, 2014 | 12.33 | 12.59 | 12.15 | 12.46 | 1,145,258 | +0.02(+0.12%) |
Oct 06, 2014 | 12.63 | 12.76 | 12.38 | 12.45 | 922,630 | -0.12(-0.95%) |
Oct 03, 2014 | 12.42 | 12.71 | 12.23 | 12.57 | 750,036 | +0.32(+2.61%) |
Oct 02, 2014 | 12.04 | 12.31 | 11.89 | 12.25 | 776,308 | +0.18(+1.49%) |
Oct 01, 2014 | 12.07 | 12.18 | 11.83 | 12.07 | 1,221,919 | +0.00(+0.00%) |
Sep 30, 2014 | 12.58 | 12.63 | 12.06 | 12.07 | 1,369,200 | -0.52(-4.13%) |
Sep 29, 2014 | 12.53 | 12.89 | 12.53 | 12.59 | 1,564,967 | -0.12(-0.94%) |
Sep 26, 2014 | 12.60 | 13.01 | 12.51 | 12.71 | 1,641,465 | +0.11(+0.87%) |
Sep 25, 2014 | 12.94 | 12.99 | 12.47 | 12.60 | 1,128,720 | -0.36(-2.78%) |
Sep 24, 2014 | 12.74 | 13.19 | 12.66 | 12.96 | 1,438,821 | +0.26(+2.05%) |
Sep 23, 2014 | 12.49 | 12.79 | 12.36 | 12.70 | 1,720,577 | +0.17(+1.36%) |
Sep 22, 2014 | 12.74 | 12.80 | 12.09 | 12.53 | 2,378,282 | -0.29(-2.26%) |
Sep 19, 2014 | 13.40 | 13.49 | 12.82 | 12.82 | 2,722,504 | -0.54(-4.04%) |
Sep 18, 2014 | 13.73 | 13.76 | 13.24 | 13.36 | 1,673,287 | -0.36(-2.62%) |
Sep 17, 2014 | 13.59 | 13.93 | 13.53 | 13.72 | 2,371,915 | +0.13(+0.96%) |
Sep 16, 2014 | 13.51 | 14.15 | 13.15 | 13.59 | 3,486,763 | +0.06(+0.44%) |
Sep 15, 2014 | 13.76 | 13.98 | 13.11 | 13.53 | 1,277,823 | -0.30(-2.17%) |
Sep 12, 2014 | 13.78 | 13.97 | 13.60 | 13.83 | 1,271,510 | +0.01(+0.07%) |
Sep 11, 2014 | 13.88 | 14.04 | 13.52 | 13.82 | 900,775 | -0.16(-1.14%) |
Sep 10, 2014 | 13.58 | 14.15 | 13.56 | 13.98 | 954,025 | +0.42(+3.10%) |
Sep 09, 2014 | 13.94 | 14.01 | 13.53 | 13.56 | 772,903 | -0.46(-3.28%) |
Sep 08, 2014 | 13.82 | 14.07 | 13.78 | 14.02 | 642,656 | +0.12(+0.86%) |
Sep 05, 2014 | 13.73 | 13.96 | 13.26 | 13.90 | 1,389,409 | +0.17(+1.24%) |
Sep 04, 2014 | 14.18 | 14.30 | 13.70 | 13.73 | 906,250 | -0.38(-2.69%) |
Sep 03, 2014 | 14.55 | 14.66 | 14.05 | 14.11 | 1,139,411 | -0.37(-2.56%) |
Sep 02, 2014 | 14.40 | 14.55 | 14.16 | 14.48 | 1,019,435 | +0.22(+1.54%) |
Aug 29, 2014 | 14.36 | 14.26 | 14.26 | 14.26 | 646,000 | -0.05(-0.35%) |
Aug 28, 2014 | 14.20 | 14.58 | 14.13 | 14.31 | 755,232 | +0.03(+0.21%) |
Aug 27, 2014 | 14.47 | 14.82 | 14.24 | 14.28 | 1,022,129 | -0.13(-0.90%) |
Aug 26, 2014 | 14.24 | 14.53 | 13.87 | 14.41 | 1,678,168 | +0.18(+1.26%) |
Aug 25, 2014 | 13.53 | 14.54 | 13.33 | 14.23 | 1,430,584 | +0.79(+5.88%) |
Aug 22, 2014 | 13.27 | 13.50 | 13.12 | 13.44 | 816,200 | +0.12(+0.90%) |
Aug 21, 2014 | 13.50 | 13.70 | 13.09 | 13.32 | 1,087,198 | -0.07(-0.52%) |
Aug 20, 2014 | 13.52 | 13.60 | 13.35 | 13.39 | 642,870 | -0.21(-1.54%) |
Aug 19, 2014 | 13.55 | 13.79 | 13.41 | 13.60 | 897,860 | +0.06(+0.44%) |
Aug 18, 2014 | 13.56 | 13.66 | 13.35 | 13.54 | 982,362 | +0.11(+0.82%) |
Aug 15, 2014 | 13.62 | 13.88 | 13.32 | 13.43 | 1,063,892 | -0.08(-0.59%) |
Aug 14, 2014 | 13.24 | 13.60 | 13.21 | 13.51 | 801,466 | +0.25(+1.89%) |
Aug 13, 2014 | 13.00 | 13.30 | 13.00 | 13.26 | 677,128 | +0.38(+2.95%) |
Aug 12, 2014 | 12.98 | 13.07 | 12.79 | 12.88 | 707,749 | -0.09(-0.69%) |
Aug 11, 2014 | 12.78 | 13.18 | 12.65 | 12.97 | 971,702 | +0.33(+2.61%) |
Aug 08, 2014 | 12.41 | 12.66 | 12.21 | 12.64 | 1,034,192 | +0.22(+1.77%) |
Aug 07, 2014 | 12.53 | 12.76 | 12.34 | 12.42 | 978,216 | -0.12(-0.96%) |
Aug 06, 2014 | 12.00 | 12.58 | 11.85 | 12.54 | 1,413,209 | +0.46(+3.81%) |
Aug 05, 2014 | 11.75 | 12.35 | 11.68 | 12.08 | 1,635,986 | +0.25(+2.11%) |
Aug 04, 2014 | 11.87 | 12.04 | 11.62 | 11.83 | 1,201,465 | +0.01(+0.08%) |
Aug 01, 2014 | 11.11 | 11.83 | 10.68 | 11.82 | 2,153,624 | +1.27(+12.04%) |
Jul 31, 2014 | 10.85 | 11.04 | 10.32 | 10.55 | 1,364,638 | -0.46(-4.18%) |
Jul 30, 2014 | 11.18 | 11.35 | 10.90 | 11.01 | 754,700 | +0.01(+0.09%) |
Jul 29, 2014 | 10.92 | 11.22 | 10.83 | 11.00 | 1,080,578 | +0.09(+0.82%) |
Jul 28, 2014 | 11.10 | 11.25 | 10.86 | 10.91 | 1,057,483 | -0.07(-0.64%) |
Jul 25, 2014 | 10.93 | 11.05 | 10.81 | 10.98 | 798,331 | -0.03(-0.27%) |
Jul 24, 2014 | 11.06 | 11.24 | 10.97 | 11.01 | 1,148,790 | +0.01(+0.09%) |
Jul 23, 2014 | 11.13 | 11.22 | 10.94 | 11.00 | 1,065,361 | -0.02(-0.18%) |
Jul 22, 2014 | 11.04 | 11.38 | 11.00 | 11.02 | 1,359,120 | +0.07(+0.64%) |
Jul 21, 2014 | 11.06 | 11.19 | 10.59 | 10.95 | 1,637,351 | -0.17(-1.53%) |
Jul 18, 2014 | 10.98 | 11.35 | 10.91 | 11.12 | 2,165,415 | +0.06(+0.54%) |
Jul 17, 2014 | 11.56 | 11.81 | 11.00 | 11.06 | 1,738,397 | -0.61(-5.23%) |
Jul 16, 2014 | 11.81 | 12.06 | 11.51 | 11.67 | 870,549 | -0.07(-0.60%) |
Jul 15, 2014 | 12.16 | 12.38 | 11.52 | 11.74 | 1,667,664 | -0.40(-3.29%) |
Jul 14, 2014 | 12.75 | 12.93 | 12.12 | 12.14 | 1,106,721 | -0.44(-3.50%) |
Jul 11, 2014 | 12.80 | 12.80 | 12.00 | 12.58 | 774,829 | +0.29(+2.36%) |
Jul 10, 2014 | 11.92 | 12.46 | 11.91 | 12.29 | 733,757 | +0.16(+1.32%) |
Jul 09, 2014 | 12.15 | 12.27 | 11.93 | 12.13 | 678,575 | -0.02(-0.16%) |
Jul 08, 2014 | 12.45 | 12.51 | 11.92 | 12.15 | 1,249,744 | -0.30(-2.41%) |
Jul 07, 2014 | 13.24 | 13.24 | 12.45 | 12.45 | 966,464 | -0.80(-6.04%) |
Jul 03, 2014 | 13.27 | 13.25 | 13.25 | 13.25 | 450,200 | -0.02(-0.15%) |
Jul 02, 2014 | 13.40 | 13.57 | 13.22 | 13.27 | 828,807 | -0.20(-1.48%) |
Jul 01, 2014 | 12.83 | 13.51 | 12.82 | 13.47 | 860,750 | +0.65(+5.07%) |
Jun 30, 2014 | 12.87 | 12.91 | 12.63 | 12.82 | 843,548 | -0.02(-0.16%) |
Jun 27, 2014 | 12.85 | 13.07 | 12.55 | 12.84 | 1,585,970 | -0.15(-1.15%) |
Jun 26, 2014 | 13.24 | 13.26 | 12.79 | 12.99 | 856,901 | +0.05(+0.39%) |
Jun 25, 2014 | 12.80 | 13.07 | 12.65 | 12.94 | 882,386 | +0.11(+0.86%) |
Jun 24, 2014 | 13.30 | 13.35 | 12.79 | 12.83 | 979,713 | -0.35(-2.66%) |
Jun 23, 2014 | 13.24 | 13.43 | 13.01 | 13.18 | 958,629 | -0.06(-0.45%) |
Jun 20, 2014 | 13.65 | 13.65 | 13.19 | 13.24 | 1,979,761 | -0.26(-1.93%) |
Jun 19, 2014 | 13.98 | 14.00 | 13.21 | 13.50 | 899,721 | -0.39(-2.81%) |
Jun 18, 2014 | 13.91 | 14.01 | 13.54 | 13.89 | 731,798 | +0.04(+0.29%) |
Jun 17, 2014 | 14.36 | 14.61 | 13.54 | 13.85 | 1,496,686 | -0.46(-3.21%) |
Jun 16, 2014 | 13.83 | 14.34 | 13.70 | 14.31 | 1,392,418 | +0.42(+3.02%) |
Jun 13, 2014 | 13.50 | 14.65 | 13.13 | 13.89 | 4,523,582 | +1.35(+10.77%) |
Jun 10, 2014 | 12.22 | 12.54 | 12.54 | 12.54 | 76,409 | +1.35(+12.06%) |
Jun 06, 2014 | 11.58 | 11.58 | 11.00 | 11.19 | 1,411,343 | -0.26(-2.27%) |
Jun 05, 2014 | 11.14 | 11.56 | 11.01 | 11.45 | 929,936 | +0.33(+2.97%) |
Jun 04, 2014 | 10.96 | 11.28 | 10.80 | 11.12 | 822,099 | +0.11(+1.00%) |
Jun 03, 2014 | 11.28 | 11.47 | 10.78 | 11.01 | 1,416,638 | -0.52(-4.51%) |
Jun 02, 2014 | 11.84 | 12.00 | 11.32 | 11.53 | 890,544 | -0.20(-1.71%) |
May 30, 2014 | 12.09 | 12.23 | 11.64 | 11.73 | 1,129,571 | -0.32(-2.65%) |
May 29, 2014 | 11.81 | 12.07 | 11.74 | 12.05 | 904,947 | +0.33(+2.82%) |
May 28, 2014 | 11.75 | 11.79 | 11.48 | 11.72 | 960,669 | -0.04(-0.34%) |
May 27, 2014 | 11.61 | 11.92 | 11.61 | 11.76 | 1,204,406 | +0.08(+0.68%) |
May 23, 2014 | 11.71 | 11.68 | 11.68 | 11.68 | 750,800 | -0.06(-0.51%) |
May 22, 2014 | 11.13 | 11.80 | 11.09 | 11.74 | 968,410 | +0.72(+6.53%) |
May 21, 2014 | 11.00 | 11.20 | 10.95 | 11.02 | 1,013,882 | +0.08(+0.73%) |
May 20, 2014 | 10.98 | 11.10 | 10.79 | 10.94 | 1,120,490 | -0.10(-0.86%) |
May 19, 2014 | 10.89 | 11.16 | 10.71 | 11.04 | 610,283 | +0.09(+0.78%) |
May 16, 2014 | 11.03 | 11.10 | 10.74 | 10.95 | 637,271 | -0.08(-0.73%) |
May 15, 2014 | 11.00 | 11.10 | 10.81 | 11.03 | 1,046,486 | -0.08(-0.72%) |
May 14, 2014 | 11.09 | 11.30 | 11.00 | 11.11 | 790,701 | +0.01(+0.09%) |
May 13, 2014 | 11.21 | 11.32 | 11.07 | 11.10 | 737,068 | -0.11(-0.98%) |
May 12, 2014 | 11.00 | 11.33 | 10.92 | 11.21 | 883,013 | +0.28(+2.56%) |
May 09, 2014 | 10.79 | 11.00 | 10.53 | 10.93 | 1,058,684 | +0.05(+0.46%) |
May 08, 2014 | 10.61 | 11.86 | 10.61 | 10.88 | 1,444,071 | -0.34(-3.03%) |
May 07, 2014 | 11.27 | 11.45 | 10.73 | 11.22 | 897,263 | +0.01(+0.09%) |
May 06, 2014 | 11.61 | 11.71 | 11.10 | 11.21 | 816,062 | -0.51(-4.35%) |
May 05, 2014 | 11.39 | 11.80 | 11.20 | 11.72 | 586,530 | +0.25(+2.18%) |
May 02, 2014 | 11.72 | 11.80 | 11.42 | 11.47 | 912,445 | -0.18(-1.55%) |