Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 11.95 | 12.03 | 11.15 | 11.38 | 65,927 | -0.56(-4.69%) |
Apr 29, 2015 | 11.99 | 12.08 | 11.81 | 11.94 | 22,357 | -0.05(-0.42%) |
Apr 28, 2015 | 11.96 | 12.16 | 11.88 | 11.99 | 29,423 | +0.00(+0.00%) |
Apr 27, 2015 | 12.24 | 12.29 | 11.88 | 11.99 | 27,799 | -0.16(-1.32%) |
Apr 24, 2015 | 12.60 | 12.60 | 12.14 | 12.15 | 11,880 | -0.41(-3.26%) |
Apr 23, 2015 | 12.39 | 12.61 | 12.09 | 12.56 | 25,004 | +0.17(+1.37%) |
Apr 22, 2015 | 12.51 | 12.51 | 12.20 | 12.39 | 32,064 | -0.07(-0.56%) |
Apr 21, 2015 | 13.13 | 13.26 | 12.26 | 12.46 | 52,743 | -0.65(-4.96%) |
Apr 20, 2015 | 13.05 | 13.35 | 13.04 | 13.11 | 59,515 | +0.10(+0.77%) |
Apr 17, 2015 | 12.92 | 13.13 | 12.74 | 13.01 | 58,061 | +0.20(+1.56%) |
Apr 16, 2015 | 12.35 | 12.84 | 12.35 | 12.81 | 88,978 | +0.50(+4.06%) |
Apr 15, 2015 | 11.70 | 12.37 | 11.57 | 12.31 | 54,126 | +0.69(+5.94%) |
Apr 14, 2015 | 11.34 | 11.73 | 11.16 | 11.62 | 43,403 | +0.36(+3.20%) |
Apr 13, 2015 | 11.32 | 11.43 | 11.14 | 11.26 | 67,877 | +0.01(+0.09%) |
Apr 10, 2015 | 10.94 | 11.25 | 10.81 | 11.25 | 50,778 | +0.28(+2.55%) |
Apr 09, 2015 | 11.12 | 11.19 | 10.91 | 10.97 | 14,779 | -0.20(-1.79%) |
Apr 08, 2015 | 11.06 | 11.44 | 11.06 | 11.17 | 41,186 | +0.13(+1.18%) |
Apr 07, 2015 | 10.78 | 11.20 | 10.73 | 11.04 | 66,217 | +0.23(+2.13%) |
Apr 06, 2015 | 10.59 | 10.96 | 10.52 | 10.81 | 44,802 | +0.20(+1.89%) |
Apr 02, 2015 | 10.20 | 10.61 | 10.61 | 10.61 | 41,900 | +0.41(+4.02%) |
Apr 01, 2015 | 10.12 | 10.34 | 10.03 | 10.20 | 33,821 | +0.07(+0.69%) |
Mar 31, 2015 | 9.900 | 10.29 | 9.890 | 10.13 | 43,085 | +0.19(+1.91%) |
Mar 30, 2015 | 10.08 | 10.09 | 9.900 | 9.940 | 32,078 | -0.08(-0.80%) |
Mar 27, 2015 | 10.41 | 10.41 | 9.910 | 10.02 | 35,199 | -0.35(-3.38%) |
Mar 26, 2015 | 10.18 | 10.47 | 9.960 | 10.37 | 197,718 | +0.22(+2.17%) |
Mar 25, 2015 | 9.910 | 10.25 | 9.720 | 10.15 | 232,822 | +0.28(+2.84%) |
Mar 24, 2015 | 9.710 | 10.09 | 9.570 | 9.870 | 128,387 | +0.12(+1.23%) |
Mar 23, 2015 | 9.540 | 9.780 | 9.540 | 9.750 | 42,267 | +0.25(+2.63%) |
Mar 20, 2015 | 9.480 | 9.750 | 9.450 | 9.500 | 97,215 | +0.04(+0.42%) |
Mar 19, 2015 | 10.20 | 10.22 | 9.369 | 9.460 | 118,524 | -0.59(-5.87%) |
Mar 18, 2015 | 9.380 | 10.10 | 9.350 | 10.05 | 265,209 | +0.66(+7.03%) |
Mar 17, 2015 | 9.410 | 9.575 | 8.960 | 9.390 | 78,572 | +0.00(+0.00%) |
Mar 16, 2015 | 9.680 | 9.700 | 9.360 | 9.390 | 128,001 | -0.20(-2.09%) |
Mar 13, 2015 | 9.620 | 9.790 | 9.460 | 9.590 | 45,096 | +0.02(+0.21%) |
Mar 12, 2015 | 9.640 | 9.870 | 9.515 | 9.570 | 31,823 | +0.02(+0.21%) |
Mar 11, 2015 | 9.850 | 9.953 | 9.520 | 9.550 | 65,803 | -0.22(-2.25%) |
Mar 10, 2015 | 9.960 | 9.970 | 9.650 | 9.770 | 63,718 | -0.24(-2.40%) |
Mar 09, 2015 | 10.20 | 10.23 | 9.930 | 10.01 | 26,586 | -0.17(-1.67%) |
Mar 06, 2015 | 10.16 | 10.23 | 9.904 | 10.18 | 81,769 | -0.03(-0.29%) |
Mar 05, 2015 | 9.960 | 10.46 | 9.600 | 10.21 | 145,174 | +0.23(+2.30%) |
Mar 04, 2015 | 9.580 | 10.34 | 9.550 | 9.980 | 81,624 | +0.43(+4.50%) |
Mar 03, 2015 | 9.960 | 9.960 | 9.520 | 9.550 | 60,781 | -0.35(-3.54%) |
Mar 02, 2015 | 9.680 | 10.00 | 9.680 | 9.900 | 25,462 | +0.16(+1.64%) |
Feb 27, 2015 | 10.07 | 10.10 | 9.720 | 9.740 | 66,321 | -0.35(-3.47%) |
Feb 26, 2015 | 10.00 | 10.18 | 10.00 | 10.09 | 15,628 | +0.03(+0.30%) |
Feb 25, 2015 | 10.30 | 10.30 | 10.03 | 10.06 | 26,563 | -0.10(-0.98%) |
Feb 24, 2015 | 10.54 | 10.54 | 10.03 | 10.16 | 32,915 | -0.35(-3.33%) |
Feb 23, 2015 | 10.47 | 10.64 | 10.44 | 10.51 | 35,077 | -0.08(-0.76%) |
Feb 20, 2015 | 11.36 | 11.60 | 10.51 | 10.59 | 54,936 | -0.91(-7.91%) |
Feb 19, 2015 | 11.59 | 11.65 | 11.08 | 11.50 | 58,854 | -0.15(-1.29%) |
Feb 18, 2015 | 11.40 | 11.65 | 11.40 | 11.65 | 41,493 | +0.17(+1.48%) |
Feb 17, 2015 | 11.65 | 11.68 | 11.38 | 11.48 | 17,734 | -0.20(-1.71%) |
Feb 13, 2015 | 11.93 | 11.68 | 11.68 | 11.68 | 35,200 | -0.18(-1.52%) |
Feb 12, 2015 | 11.95 | 12.03 | 11.69 | 11.86 | 26,812 | +0.08(+0.68%) |
Feb 11, 2015 | 11.31 | 11.84 | 11.28 | 11.78 | 66,128 | +0.48(+4.25%) |
Feb 10, 2015 | 11.40 | 11.45 | 11.14 | 11.30 | 29,011 | -0.23(-1.99%) |
Feb 09, 2015 | 11.84 | 11.93 | 11.37 | 11.53 | 81,331 | -0.23(-1.96%) |
Feb 06, 2015 | 10.54 | 11.83 | 10.48 | 11.76 | 291,175 | +1.27(+12.11%) |
Feb 05, 2015 | 10.10 | 10.54 | 10.00 | 10.49 | 279,336 | +0.53(+5.32%) |
Feb 04, 2015 | 9.400 | 10.43 | 9.400 | 9.960 | 242,290 | +0.60(+6.41%) |
Feb 03, 2015 | 10.05 | 10.17 | 9.205 | 9.360 | 237,307 | -0.72(-7.14%) |
Feb 02, 2015 | 10.97 | 10.97 | 9.833 | 10.08 | 96,020 | -0.65(-6.06%) |
Jan 30, 2015 | 11.45 | 11.45 | 10.58 | 10.73 | 22,321 | -0.84(-7.26%) |
Jan 29, 2015 | 11.63 | 11.71 | 11.29 | 11.57 | 39,482 | -0.16(-1.36%) |
Jan 28, 2015 | 11.91 | 11.99 | 11.60 | 11.73 | 27,163 | -0.20(-1.68%) |
Jan 27, 2015 | 11.69 | 11.96 | 11.50 | 11.93 | 52,550 | +0.24(+2.05%) |
Jan 26, 2015 | 11.63 | 11.95 | 11.52 | 11.69 | 74,197 | +0.13(+1.12%) |
Jan 23, 2015 | 11.07 | 11.74 | 11.00 | 11.56 | 68,002 | +0.56(+5.09%) |
Jan 22, 2015 | 10.71 | 11.21 | 10.58 | 11.00 | 96,356 | +0.33(+3.09%) |
Jan 21, 2015 | 11.04 | 11.04 | 10.57 | 10.67 | 48,208 | -0.30(-2.73%) |
Jan 20, 2015 | 11.18 | 11.34 | 10.82 | 10.97 | 69,162 | -0.03(-0.27%) |
Jan 16, 2015 | 10.75 | 11.06 | 10.67 | 11.00 | 59,342 | +0.36(+3.38%) |
Jan 15, 2015 | 11.00 | 11.00 | 10.61 | 10.64 | 50,410 | -0.29(-2.65%) |
Jan 14, 2015 | 10.55 | 11.00 | 10.55 | 10.93 | 34,347 | +0.15(+1.39%) |
Jan 13, 2015 | 11.15 | 11.48 | 10.61 | 10.78 | 75,569 | -0.37(-3.32%) |
Jan 12, 2015 | 10.95 | 11.21 | 10.29 | 11.15 | 139,419 | +0.20(+1.83%) |
Jan 09, 2015 | 11.86 | 11.93 | 10.60 | 10.95 | 174,752 | -1.01(-8.44%) |
Jan 08, 2015 | 13.01 | 13.01 | 11.89 | 11.96 | 96,789 | -0.58(-4.63%) |
Jan 07, 2015 | 13.13 | 13.17 | 12.52 | 12.54 | 69,829 | -0.32(-2.49%) |
Jan 06, 2015 | 13.30 | 13.37 | 12.63 | 12.86 | 49,973 | -0.25(-1.91%) |
Jan 05, 2015 | 13.77 | 13.77 | 13.00 | 13.11 | 44,758 | -0.39(-2.89%) |
Jan 02, 2015 | 12.79 | 13.60 | 12.37 | 13.50 | 46,685 | +0.71(+5.55%) |
Dec 31, 2014 | 13.23 | 12.79 | 12.79 | 12.79 | 74,400 | -0.52(-3.91%) |
Dec 30, 2014 | 12.79 | 13.48 | 12.47 | 13.31 | 211,003 | +0.62(+4.89%) |
Dec 29, 2014 | 14.00 | 14.10 | 12.40 | 12.69 | 94,818 | -1.38(-9.81%) |
Dec 26, 2014 | 13.93 | 14.23 | 13.88 | 14.07 | 18,106 | +0.19(+1.37%) |
Dec 24, 2014 | 13.92 | 13.88 | 13.88 | 13.88 | 16,600 | +0.09(+0.65%) |
Dec 23, 2014 | 12.99 | 13.86 | 12.99 | 13.79 | 59,732 | +0.84(+6.49%) |
Dec 22, 2014 | 12.89 | 13.20 | 12.75 | 12.95 | 56,332 | +0.09(+0.70%) |
Dec 19, 2014 | 12.93 | 12.97 | 12.75 | 12.86 | 21,279 | -0.06(-0.46%) |
Dec 18, 2014 | 13.22 | 13.42 | 12.90 | 12.92 | 33,058 | +0.04(+0.31%) |
Dec 17, 2014 | 12.62 | 13.24 | 12.62 | 12.88 | 20,659 | +0.44(+3.54%) |
Dec 16, 2014 | 12.31 | 12.80 | 12.20 | 12.44 | 36,702 | +0.13(+1.06%) |
Dec 15, 2014 | 12.71 | 12.71 | 12.20 | 12.31 | 26,042 | -0.25(-1.99%) |
Dec 12, 2014 | 12.82 | 13.18 | 12.51 | 12.56 | 24,966 | -0.36(-2.79%) |
Dec 11, 2014 | 12.57 | 13.20 | 12.57 | 12.92 | 19,230 | +0.32(+2.54%) |
Dec 10, 2014 | 13.60 | 13.62 | 12.15 | 12.60 | 99,813 | -1.01(-7.42%) |
Dec 09, 2014 | 13.72 | 13.80 | 13.60 | 13.61 | 18,550 | -0.09(-0.66%) |
Dec 08, 2014 | 13.82 | 14.37 | 13.65 | 13.70 | 36,723 | -0.26(-1.83%) |
Dec 05, 2014 | 13.75 | 14.11 | 13.63 | 13.96 | 28,838 | +0.21(+1.56%) |
Dec 04, 2014 | 13.65 | 14.14 | 13.39 | 13.74 | 32,799 | +0.01(+0.07%) |
Dec 03, 2014 | 12.98 | 14.20 | 12.91 | 13.73 | 29,620 | +0.81(+6.27%) |
Dec 02, 2014 | 13.10 | 13.21 | 12.68 | 12.92 | 43,590 | -0.35(-2.64%) |
Dec 01, 2014 | 13.12 | 13.52 | 13.12 | 13.27 | 36,542 | +0.05(+0.38%) |
Nov 28, 2014 | 13.41 | 13.59 | 13.12 | 13.22 | 6,356 | -0.22(-1.64%) |
Nov 26, 2014 | 13.25 | 13.44 | 13.44 | 13.44 | 42,400 | +0.14(+1.05%) |
Nov 25, 2014 | 13.30 | 13.62 | 13.14 | 13.30 | 53,842 | -0.02(-0.15%) |
Nov 24, 2014 | 13.67 | 13.79 | 13.30 | 13.32 | 28,093 | -0.41(-2.99%) |
Nov 21, 2014 | 13.70 | 13.85 | 13.70 | 13.73 | 13,283 | +0.02(+0.15%) |
Nov 20, 2014 | 14.06 | 14.06 | 13.56 | 13.71 | 24,926 | -0.32(-2.28%) |
Nov 19, 2014 | 14.20 | 14.20 | 13.93 | 14.03 | 28,103 | +0.02(+0.14%) |
Nov 18, 2014 | 14.00 | 14.18 | 14.00 | 14.01 | 19,983 | +0.01(+0.07%) |
Nov 17, 2014 | 14.20 | 14.31 | 14.00 | 14.00 | 42,962 | -0.19(-1.34%) |
Nov 14, 2014 | 14.20 | 14.31 | 14.11 | 14.19 | 24,076 | +0.05(+0.35%) |
Nov 13, 2014 | 14.27 | 14.31 | 13.91 | 14.14 | 64,146 | -0.17(-1.19%) |
Nov 12, 2014 | 14.15 | 14.58 | 14.14 | 14.31 | 34,906 | +0.13(+0.92%) |
Nov 11, 2014 | 14.14 | 14.58 | 14.11 | 14.18 | 35,786 | +0.04(+0.28%) |
Nov 10, 2014 | 14.02 | 14.20 | 13.88 | 14.14 | 41,193 | +0.18(+1.29%) |
Nov 07, 2014 | 12.99 | 14.19 | 12.99 | 13.96 | 102,081 | +0.97(+7.47%) |
Nov 06, 2014 | 12.86 | 14.47 | 12.01 | 12.99 | 138,288 | -0.78(-5.66%) |
Nov 05, 2014 | 14.86 | 15.34 | 13.75 | 13.77 | 85,315 | -1.04(-7.02%) |
Nov 04, 2014 | 14.75 | 15.05 | 14.75 | 14.81 | 39,181 | -0.07(-0.47%) |
Nov 03, 2014 | 14.99 | 15.00 | 14.71 | 14.88 | 34,430 | -0.11(-0.73%) |
Oct 31, 2014 | 15.49 | 15.59 | 14.86 | 14.99 | 34,942 | -0.24(-1.61%) |
Oct 30, 2014 | 15.23 | 15.40 | 15.01 | 15.23 | 24,003 | +0.22(+1.50%) |
Oct 29, 2014 | 15.38 | 15.38 | 14.54 | 15.01 | 45,575 | -0.29(-1.90%) |
Oct 28, 2014 | 15.08 | 15.50 | 15.00 | 15.30 | 38,151 | +0.25(+1.66%) |
Oct 27, 2014 | 14.53 | 15.24 | 14.53 | 15.05 | 34,834 | +0.52(+3.58%) |
Oct 24, 2014 | 14.56 | 14.59 | 14.32 | 14.53 | 20,522 | +0.03(+0.21%) |
Oct 23, 2014 | 14.20 | 14.62 | 14.11 | 14.50 | 105,307 | +0.50(+3.57%) |
Oct 22, 2014 | 14.28 | 14.52 | 14.00 | 14.00 | 38,274 | -0.22(-1.55%) |
Oct 21, 2014 | 14.00 | 14.30 | 14.00 | 14.22 | 140,982 | +0.30(+2.16%) |
Oct 20, 2014 | 13.92 | 14.07 | 13.91 | 13.92 | 48,741 | +0.06(+0.43%) |
Oct 17, 2014 | 14.29 | 14.51 | 13.75 | 13.86 | 72,282 | -0.38(-2.67%) |
Oct 16, 2014 | 13.81 | 14.66 | 13.81 | 14.24 | 57,646 | +0.28(+2.01%) |
Oct 15, 2014 | 13.74 | 14.17 | 13.39 | 13.96 | 86,263 | +0.16(+1.16%) |
Oct 14, 2014 | 14.20 | 14.20 | 13.74 | 13.80 | 59,881 | -0.25(-1.78%) |
Oct 13, 2014 | 14.30 | 14.30 | 13.94 | 14.05 | 72,087 | -0.32(-2.23%) |
Oct 10, 2014 | 14.65 | 14.84 | 14.32 | 14.37 | 76,643 | -0.31(-2.11%) |
Oct 09, 2014 | 15.38 | 15.45 | 14.35 | 14.68 | 138,079 | -0.80(-5.17%) |
Oct 08, 2014 | 15.34 | 15.34 | 14.97 | 15.48 | 50,301 | +0.10(+0.65%) |
Oct 07, 2014 | 16.08 | 16.12 | 15.27 | 15.38 | 107,254 | -0.85(-5.24%) |
Oct 06, 2014 | 16.73 | 16.73 | 16.14 | 16.23 | 67,404 | -0.53(-3.16%) |
Oct 03, 2014 | 16.86 | 16.86 | 16.27 | 16.76 | 73,777 | +0.09(+0.54%) |
Oct 02, 2014 | 16.90 | 17.04 | 16.50 | 16.67 | 93,626 | -0.25(-1.48%) |
Oct 01, 2014 | 17.82 | 17.82 | 16.92 | 16.92 | 59,643 | -0.50(-2.87%) |
Sep 30, 2014 | 18.18 | 18.20 | 17.42 | 17.42 | 73,619 | -0.81(-4.44%) |
Sep 29, 2014 | 17.99 | 18.50 | 17.84 | 18.23 | 85,296 | +0.07(+0.39%) |
Sep 26, 2014 | 18.05 | 18.16 | 17.85 | 18.16 | 27,585 | +0.21(+1.17%) |
Sep 25, 2014 | 18.17 | 18.17 | 17.71 | 17.95 | 48,395 | -0.11(-0.61%) |
Sep 24, 2014 | 18.02 | 18.15 | 17.58 | 18.06 | 54,782 | -0.04(-0.22%) |
Sep 23, 2014 | 17.81 | 18.16 | 17.79 | 18.10 | 62,610 | +0.29(+1.63%) |
Sep 22, 2014 | 17.73 | 17.81 | 17.70 | 17.81 | 72,808 | +0.08(+0.45%) |
Sep 19, 2014 | 17.71 | 17.89 | 17.56 | 17.73 | 56,048 | +0.02(+0.11%) |
Sep 18, 2014 | 17.31 | 17.77 | 17.31 | 17.71 | 42,219 | +0.39(+2.25%) |
Sep 17, 2014 | 17.21 | 17.45 | 17.18 | 17.32 | 17,768 | +0.10(+0.58%) |
Sep 16, 2014 | 17.14 | 17.28 | 17.10 | 17.22 | 24,592 | +0.12(+0.70%) |
Sep 15, 2014 | 17.21 | 17.46 | 16.97 | 17.10 | 58,317 | -0.15(-0.87%) |
Sep 12, 2014 | 17.23 | 17.28 | 16.90 | 17.25 | 35,438 | +0.10(+0.58%) |
Sep 11, 2014 | 17.06 | 17.22 | 17.05 | 17.15 | 33,070 | -0.16(-0.92%) |
Sep 10, 2014 | 17.41 | 17.41 | 17.15 | 17.31 | 29,409 | -0.10(-0.57%) |
Sep 09, 2014 | 17.25 | 17.82 | 16.88 | 17.41 | 131,004 | +0.15(+0.87%) |
Sep 08, 2014 | 17.60 | 17.60 | 17.25 | 17.26 | 33,580 | -0.25(-1.43%) |
Sep 05, 2014 | 17.51 | 17.55 | 17.39 | 17.51 | 27,236 | +0.08(+0.46%) |
Sep 04, 2014 | 17.45 | 17.66 | 17.27 | 17.43 | 56,445 | -0.08(-0.46%) |
Sep 03, 2014 | 17.74 | 17.88 | 17.40 | 17.51 | 48,457 | -0.22(-1.24%) |
Sep 02, 2014 | 17.59 | 18.02 | 17.43 | 17.73 | 103,917 | +0.03(+0.17%) |
Aug 29, 2014 | 17.70 | 17.70 | 17.70 | 17.70 | 29,000 | +0.16(+0.91%) |
Aug 28, 2014 | 17.40 | 17.79 | 17.24 | 17.54 | 90,949 | +0.21(+1.21%) |
Aug 27, 2014 | 17.04 | 17.57 | 17.00 | 17.33 | 87,254 | +0.28(+1.64%) |
Aug 26, 2014 | 17.00 | 17.10 | 16.78 | 17.05 | 99,111 | +0.06(+0.35%) |
Aug 25, 2014 | 17.00 | 17.27 | 16.50 | 16.99 | 164,651 | +0.05(+0.30%) |
Aug 22, 2014 | 17.70 | 17.70 | 16.94 | 16.94 | 138,271 | -0.76(-4.29%) |
Aug 21, 2014 | 17.94 | 18.07 | 17.41 | 17.70 | 75,864 | -0.40(-2.21%) |
Aug 20, 2014 | 18.17 | 18.49 | 17.78 | 18.10 | 44,250 | -0.30(-1.63%) |
Aug 19, 2014 | 18.70 | 19.14 | 18.07 | 18.40 | 47,212 | -0.36(-1.92%) |
Aug 18, 2014 | 18.14 | 18.91 | 18.11 | 18.76 | 77,878 | +0.62(+3.42%) |
Aug 15, 2014 | 18.76 | 18.80 | 17.76 | 18.14 | 79,978 | -0.51(-2.73%) |
Aug 14, 2014 | 18.82 | 19.10 | 18.42 | 18.65 | 104,644 | -0.12(-0.64%) |
Aug 13, 2014 | 19.40 | 19.50 | 18.40 | 18.77 | 199,140 | -0.63(-3.25%) |
Aug 12, 2014 | 19.39 | 19.67 | 19.29 | 19.40 | 127,612 | -0.05(-0.26%) |
Aug 11, 2014 | 19.71 | 19.71 | 19.07 | 19.45 | 71,253 | -0.05(-0.26%) |
Aug 08, 2014 | 19.70 | 20.00 | 19.66 | 19.50 | 87,198 | -0.19(-0.96%) |
Aug 07, 2014 | 19.08 | 20.21 | 19.08 | 19.69 | 195,463 | +0.96(+5.13%) |
Aug 06, 2014 | 18.35 | 18.90 | 18.19 | 18.73 | 119,608 | +0.27(+1.46%) |
Aug 05, 2014 | 18.67 | 19.25 | 18.26 | 18.46 | 87,265 | -0.45(-2.38%) |
Aug 04, 2014 | 19.40 | 19.87 | 18.38 | 18.91 | 99,796 | -0.19(-0.99%) |
Aug 01, 2014 | 19.07 | 19.33 | 18.62 | 19.10 | 42,570 | +0.18(+0.95%) |
Jul 31, 2014 | 19.29 | 19.58 | 18.75 | 18.92 | 72,958 | -0.76(-3.86%) |
Jul 30, 2014 | 18.80 | 19.87 | 18.61 | 19.68 | 125,911 | +0.85(+4.51%) |
Jul 29, 2014 | 18.75 | 19.38 | 18.63 | 18.83 | 409,800 | +0.55(+3.01%) |
Jul 28, 2014 | 21.47 | 21.47 | 17.40 | 18.28 | 1,029,810 | -3.26(-15.13%) |
Jul 25, 2014 | 21.90 | 22.17 | 21.36 | 21.54 | 34,276 | +0.04(+0.19%) |
Jul 24, 2014 | 22.03 | 22.28 | 21.36 | 21.50 | 42,128 | -0.57(-2.58%) |
Jul 23, 2014 | 22.00 | 22.39 | 21.88 | 22.07 | 71,962 | +0.06(+0.27%) |
Jul 22, 2014 | 21.50 | 22.19 | 21.38 | 22.01 | 44,684 | +0.50(+2.32%) |
Jul 21, 2014 | 22.13 | 22.30 | 21.36 | 21.51 | 34,851 | -0.66(-2.98%) |
Jul 18, 2014 | 22.73 | 23.01 | 22.15 | 22.17 | 90,172 | -0.61(-2.68%) |
Jul 17, 2014 | 23.00 | 23.16 | 22.65 | 22.78 | 59,044 | -0.28(-1.21%) |
Jul 16, 2014 | 23.09 | 23.45 | 23.00 | 23.06 | 91,791 | +0.06(+0.26%) |
Jul 15, 2014 | 23.84 | 23.95 | 22.92 | 23.00 | 45,835 | -0.94(-3.93%) |
Jul 14, 2014 | 24.46 | 24.51 | 23.90 | 23.94 | 37,589 | -0.47(-1.93%) |
Jul 11, 2014 | 24.37 | 24.85 | 24.25 | 24.41 | 23,062 | +0.18(+0.74%) |
Jul 10, 2014 | 23.50 | 24.23 | 23.32 | 24.23 | 58,880 | +0.38(+1.59%) |
Jul 09, 2014 | 23.94 | 24.50 | 23.73 | 23.85 | 78,458 | +0.20(+0.85%) |
Jul 08, 2014 | 23.73 | 24.30 | 22.90 | 23.65 | 74,904 | -0.04(-0.17%) |
Jul 07, 2014 | 23.84 | 24.22 | 23.67 | 23.69 | 24,408 | -0.31(-1.29%) |
Jul 03, 2014 | 23.60 | 24.00 | 24.00 | 24.00 | 30,000 | +0.45(+1.91%) |
Jul 02, 2014 | 23.10 | 24.20 | 23.10 | 23.55 | 61,227 | +0.38(+1.64%) |
Jul 01, 2014 | 24.91 | 24.93 | 23.17 | 23.17 | 29,755 | +0.49(+2.16%) |
Jun 30, 2014 | 23.60 | 23.60 | 22.51 | 22.68 | 116,875 | -0.85(-3.61%) |
Jun 27, 2014 | 23.30 | 23.72 | 23.11 | 23.53 | 20,910 | +0.21(+0.90%) |
Jun 26, 2014 | 23.76 | 24.01 | 22.81 | 23.32 | 27,105 | -0.51(-2.14%) |
Jun 25, 2014 | 24.00 | 24.97 | 23.76 | 23.83 | 46,512 | -0.02(-0.08%) |
Jun 24, 2014 | 25.00 | 25.08 | 23.57 | 23.85 | 90,584 | -1.13(-4.52%) |
Jun 23, 2014 | 24.59 | 25.00 | 24.59 | 24.98 | 25,998 | +0.32(+1.30%) |
Jun 20, 2014 | 24.85 | 25.03 | 24.61 | 24.66 | 76,819 | -0.29(-1.16%) |
Jun 19, 2014 | 24.80 | 25.27 | 24.80 | 24.95 | 50,116 | +0.00(+0.00%) |
Jun 18, 2014 | 25.13 | 25.62 | 24.44 | 24.95 | 70,433 | -0.27(-1.07%) |
Jun 17, 2014 | 24.40 | 25.76 | 24.40 | 25.22 | 66,476 | +0.85(+3.49%) |
Jun 16, 2014 | 24.65 | 24.90 | 23.94 | 24.37 | 35,264 | -0.32(-1.30%) |
Jun 13, 2014 | 24.61 | 25.07 | 24.61 | 24.69 | 12,612 | +0.18(+0.73%) |
Jun 12, 2014 | 24.25 | 24.80 | 24.21 | 24.51 | 44,191 | +0.11(+0.45%) |
Jun 11, 2014 | 24.35 | 24.79 | 24.23 | 24.40 | 38,026 | +0.02(+0.10%) |
Jun 10, 2014 | 24.35 | 24.55 | 24.35 | 24.38 | 34,515 | -0.02(-0.10%) |
Jun 06, 2014 | 23.90 | 25.04 | 23.75 | 24.40 | 44,727 | +0.56(+2.37%) |
Jun 05, 2014 | 23.30 | 23.95 | 22.92 | 23.84 | 25,469 | +0.64(+2.74%) |
Jun 04, 2014 | 23.57 | 23.57 | 22.85 | 23.20 | 44,504 | -0.45(-1.90%) |
Jun 03, 2014 | 23.62 | 23.88 | 23.38 | 23.65 | 31,273 | -0.09(-0.38%) |
Jun 02, 2014 | 24.37 | 24.60 | 23.19 | 23.74 | 100,207 | -0.81(-3.30%) |
May 30, 2014 | 24.95 | 25.90 | 24.50 | 24.55 | 71,340 | -0.60(-2.39%) |
May 29, 2014 | 25.54 | 26.08 | 24.64 | 25.15 | 64,938 | -0.21(-0.83%) |
May 28, 2014 | 24.71 | 25.43 | 24.71 | 25.36 | 19,705 | +0.39(+1.56%) |
May 27, 2014 | 25.00 | 25.01 | 24.37 | 24.97 | 81,788 | +0.10(+0.40%) |
May 23, 2014 | 24.40 | 24.87 | 24.87 | 24.87 | 22,600 | +0.81(+3.37%) |
May 22, 2014 | 24.80 | 24.80 | 23.80 | 24.06 | 44,621 | -0.63(-2.55%) |
May 21, 2014 | 22.50 | 24.93 | 22.50 | 24.69 | 158,090 | +1.97(+8.67%) |
May 20, 2014 | 22.24 | 22.90 | 21.20 | 22.72 | 121,698 | +0.24(+1.07%) |
May 19, 2014 | 21.90 | 22.98 | 21.52 | 22.48 | 42,151 | +0.91(+4.22%) |
May 16, 2014 | 21.95 | 22.30 | 20.51 | 21.57 | 71,074 | -0.38(-1.73%) |
May 15, 2014 | 21.25 | 22.13 | 21.25 | 21.95 | 39,929 | +0.61(+2.83%) |
May 14, 2014 | 21.87 | 22.09 | 21.00 | 21.34 | 22,714 | -0.71(-3.24%) |
May 13, 2014 | 22.01 | 22.55 | 22.00 | 22.06 | 17,777 | +0.11(+0.50%) |
May 12, 2014 | 22.45 | 23.29 | 21.95 | 21.95 | 50,749 | -0.60(-2.66%) |
May 09, 2014 | 21.20 | 23.00 | 20.01 | 22.55 | 51,044 | +0.72(+3.30%) |
May 08, 2014 | 22.12 | 22.88 | 21.76 | 21.83 | 63,311 | -0.06(-0.27%) |
May 07, 2014 | 22.79 | 22.92 | 21.80 | 21.89 | 132,258 | -0.97(-4.24%) |
May 06, 2014 | 22.65 | 23.30 | 22.53 | 22.86 | 30,361 | +0.20(+0.88%) |
May 05, 2014 | 23.44 | 23.44 | 22.50 | 22.66 | 29,735 | -0.85(-3.62%) |
May 02, 2014 | 23.42 | 23.75 | 23.25 | 23.51 | 12,167 | +0.16(+0.69%) |