Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 5.910 | 5.950 | 5.650 | 5.770 | 2,111,066 | -0.12(-2.04%) |
May 28, 2015 | 6.010 | 6.060 | 5.870 | 5.890 | 1,402,380 | -0.17(-2.81%) |
May 27, 2015 | 6.110 | 6.160 | 5.972 | 6.060 | 1,310,797 | -0.07(-1.14%) |
May 26, 2015 | 6.260 | 6.300 | 6.005 | 6.130 | 1,642,078 | -0.03(-0.49%) |
May 22, 2015 | 6.320 | 6.160 | 6.160 | 6.160 | 877,500 | -0.20(-3.14%) |
May 21, 2015 | 6.270 | 6.480 | 6.270 | 6.360 | 1,284,609 | +0.10(+1.60%) |
May 20, 2015 | 6.220 | 6.370 | 6.100 | 6.260 | 1,095,652 | +0.08(+1.29%) |
May 19, 2015 | 6.320 | 6.550 | 6.075 | 6.180 | 1,978,255 | -0.22(-3.44%) |
May 18, 2015 | 6.880 | 6.900 | 6.290 | 6.400 | 2,800,920 | -0.48(-6.98%) |
May 15, 2015 | 6.740 | 6.925 | 6.570 | 6.880 | 1,640,869 | +0.14(+2.08%) |
May 14, 2015 | 6.560 | 6.770 | 6.440 | 6.740 | 1,847,209 | +0.24(+3.69%) |
May 13, 2015 | 6.650 | 6.670 | 6.370 | 6.500 | 1,254,095 | -0.13(-1.96%) |
May 12, 2015 | 6.580 | 6.720 | 6.520 | 6.630 | 1,339,731 | +0.08(+1.22%) |
May 11, 2015 | 6.530 | 6.690 | 6.450 | 6.550 | 1,152,833 | +0.02(+0.31%) |
May 08, 2015 | 6.310 | 6.640 | 6.260 | 6.530 | 1,635,352 | +0.28(+4.48%) |
May 07, 2015 | 6.430 | 6.491 | 6.240 | 6.250 | 1,300,372 | -0.25(-3.85%) |
May 06, 2015 | 7.280 | 7.300 | 6.300 | 6.500 | 3,362,408 | -0.72(-9.97%) |
May 05, 2015 | 7.070 | 7.390 | 6.925 | 7.220 | 3,461,139 | +0.20(+2.85%) |
May 04, 2015 | 6.550 | 7.100 | 6.530 | 7.020 | 2,873,686 | +0.50(+7.67%) |
May 01, 2015 | 6.550 | 6.635 | 6.150 | 6.520 | 3,965,833 | +0.03(+0.46%) |
Apr 30, 2015 | 6.100 | 6.760 | 5.980 | 6.490 | 3,132,808 | +0.41(+6.74%) |
Apr 29, 2015 | 6.030 | 6.150 | 5.970 | 6.080 | 1,583,026 | +0.03(+0.50%) |
Apr 28, 2015 | 5.970 | 6.220 | 5.970 | 6.050 | 1,212,916 | +0.10(+1.68%) |
Apr 27, 2015 | 5.960 | 6.280 | 5.940 | 5.950 | 1,530,570 | -0.01(-0.17%) |
Apr 24, 2015 | 6.000 | 6.160 | 5.910 | 5.960 | 1,159,137 | -0.03(-0.50%) |
Apr 23, 2015 | 6.040 | 6.100 | 5.910 | 5.990 | 1,195,952 | -0.01(-0.17%) |
Apr 22, 2015 | 5.940 | 6.060 | 5.910 | 6.000 | 1,197,175 | +0.07(+1.18%) |
Apr 21, 2015 | 6.210 | 6.280 | 5.900 | 5.930 | 1,504,082 | -0.29(-4.66%) |
Apr 20, 2015 | 6.250 | 6.370 | 6.180 | 6.220 | 1,758,553 | -0.03(-0.48%) |
Apr 17, 2015 | 6.320 | 6.430 | 6.205 | 6.250 | 1,150,133 | -0.10(-1.57%) |
Apr 16, 2015 | 6.430 | 6.600 | 6.170 | 6.350 | 1,572,297 | -0.07(-1.09%) |
Apr 15, 2015 | 6.030 | 6.500 | 5.910 | 6.420 | 2,153,863 | +0.45(+7.54%) |
Apr 14, 2015 | 5.780 | 6.040 | 5.780 | 5.970 | 1,316,403 | +0.20(+3.47%) |
Apr 13, 2015 | 5.840 | 5.950 | 5.739 | 5.770 | 914,667 | -0.14(-2.37%) |
Apr 10, 2015 | 6.020 | 6.110 | 5.810 | 5.910 | 864,581 | -0.10(-1.66%) |
Apr 09, 2015 | 5.930 | 6.080 | 5.820 | 6.010 | 1,073,648 | +0.08(+1.35%) |
Apr 08, 2015 | 6.180 | 6.230 | 5.840 | 5.930 | 1,303,711 | -0.20(-3.26%) |
Apr 07, 2015 | 5.960 | 6.250 | 5.830 | 6.130 | 1,690,350 | +0.19(+3.20%) |
Apr 06, 2015 | 5.870 | 6.000 | 5.850 | 5.940 | 1,352,971 | +0.12(+2.06%) |
Apr 02, 2015 | 5.850 | 5.820 | 5.820 | 5.820 | 1,898,300 | -0.06(-1.02%) |
Apr 01, 2015 | 5.840 | 5.950 | 5.800 | 5.880 | 1,470,688 | +0.06(+1.03%) |
Mar 31, 2015 | 6.010 | 6.020 | 5.810 | 5.820 | 1,564,106 | -0.28(-4.59%) |
Mar 30, 2015 | 5.890 | 6.200 | 5.860 | 6.100 | 1,764,111 | +0.23(+3.92%) |
Mar 27, 2015 | 6.150 | 6.190 | 5.720 | 5.870 | 2,047,948 | -0.34(-5.48%) |
Mar 26, 2015 | 6.560 | 6.740 | 6.155 | 6.210 | 1,957,257 | -0.30(-4.61%) |
Mar 25, 2015 | 6.560 | 6.740 | 6.470 | 6.510 | 1,495,059 | +0.00(+0.00%) |
Mar 24, 2015 | 6.290 | 6.525 | 6.240 | 6.510 | 1,061,099 | +0.18(+2.84%) |
Mar 23, 2015 | 6.390 | 6.450 | 6.150 | 6.330 | 1,733,355 | -0.06(-0.94%) |
Mar 20, 2015 | 6.300 | 6.450 | 6.230 | 6.390 | 2,604,224 | +0.15(+2.40%) |
Mar 19, 2015 | 6.260 | 6.430 | 6.115 | 6.240 | 1,370,546 | -0.13(-2.04%) |
Mar 18, 2015 | 5.890 | 6.420 | 5.820 | 6.370 | 2,332,096 | +0.40(+6.70%) |
Mar 17, 2015 | 5.860 | 6.025 | 5.830 | 5.970 | 1,302,856 | +0.10(+1.70%) |
Mar 16, 2015 | 5.880 | 5.930 | 5.620 | 5.870 | 2,265,143 | -0.01(-0.17%) |
Mar 13, 2015 | 6.090 | 6.150 | 5.780 | 5.880 | 3,472,714 | -0.25(-4.08%) |
Mar 12, 2015 | 6.690 | 6.770 | 6.070 | 6.130 | 3,892,024 | -0.50(-7.54%) |
Mar 11, 2015 | 6.630 | 6.670 | 6.400 | 6.630 | 1,494,907 | +0.03(+0.45%) |
Mar 10, 2015 | 6.710 | 6.850 | 6.510 | 6.600 | 2,464,281 | -0.18(-2.65%) |
Mar 09, 2015 | 7.290 | 7.390 | 6.710 | 6.780 | 2,796,129 | -0.51(-7.00%) |
Mar 06, 2015 | 7.300 | 7.440 | 7.190 | 7.290 | 1,920,887 | -0.09(-1.22%) |
Mar 05, 2015 | 7.440 | 7.490 | 7.210 | 7.380 | 1,593,517 | -0.10(-1.34%) |
Mar 04, 2015 | 7.670 | 7.740 | 7.365 | 7.480 | 2,062,040 | -0.26(-3.36%) |
Mar 03, 2015 | 7.950 | 7.970 | 7.680 | 7.740 | 1,711,355 | -0.22(-2.76%) |
Mar 02, 2015 | 8.110 | 8.170 | 7.810 | 7.960 | 2,239,511 | -0.33(-3.98%) |
Feb 27, 2015 | 8.160 | 8.540 | 8.130 | 8.290 | 2,988,004 | +0.18(+2.22%) |
Feb 26, 2015 | 8.570 | 8.570 | 8.090 | 8.110 | 1,236,268 | -0.42(-4.92%) |
Feb 25, 2015 | 8.360 | 8.690 | 8.360 | 8.530 | 1,352,227 | +0.16(+1.91%) |
Feb 24, 2015 | 8.290 | 8.450 | 8.180 | 8.370 | 1,676,563 | +0.26(+3.21%) |
Feb 23, 2015 | 8.180 | 8.180 | 7.810 | 8.110 | 2,316,484 | -0.07(-0.86%) |
Feb 20, 2015 | 8.230 | 8.380 | 8.160 | 8.180 | 2,885,679 | -0.02(-0.24%) |
Feb 19, 2015 | 7.750 | 8.525 | 7.750 | 8.200 | 3,875,085 | +0.38(+4.86%) |
Feb 18, 2015 | 8.290 | 8.620 | 7.800 | 7.820 | 2,882,143 | -0.39(-4.75%) |
Feb 17, 2015 | 7.950 | 8.220 | 7.880 | 8.210 | 2,855,761 | +0.23(+2.88%) |
Feb 13, 2015 | 7.520 | 7.980 | 7.980 | 7.980 | 2,492,200 | +0.55(+7.40%) |
Feb 12, 2015 | 7.750 | 7.770 | 7.340 | 7.430 | 2,000,534 | -0.13(-1.72%) |
Feb 11, 2015 | 7.700 | 7.820 | 7.370 | 7.560 | 3,011,342 | -0.24(-3.08%) |
Feb 10, 2015 | 7.760 | 7.845 | 7.380 | 7.800 | 1,912,846 | +0.02(+0.26%) |
Feb 09, 2015 | 7.110 | 7.820 | 7.090 | 7.780 | 2,101,079 | +0.71(+10.04%) |
Feb 06, 2015 | 7.350 | 7.530 | 6.995 | 7.070 | 2,004,062 | -0.38(-5.10%) |
Feb 05, 2015 | 7.140 | 7.670 | 7.110 | 7.450 | 1,614,403 | +0.39(+5.52%) |
Feb 04, 2015 | 7.120 | 7.300 | 6.780 | 7.060 | 2,743,473 | -0.14(-1.94%) |
Feb 03, 2015 | 7.010 | 7.430 | 6.830 | 7.200 | 2,863,662 | +0.31(+4.50%) |
Feb 02, 2015 | 6.800 | 7.050 | 6.770 | 6.890 | 1,808,243 | +0.10(+1.47%) |
Jan 30, 2015 | 6.540 | 6.840 | 6.490 | 6.790 | 1,378,420 | +0.17(+2.57%) |
Jan 29, 2015 | 6.810 | 6.887 | 6.510 | 6.620 | 1,454,692 | -0.19(-2.79%) |
Jan 28, 2015 | 7.290 | 7.290 | 6.760 | 6.810 | 1,531,931 | -0.44(-6.07%) |
Jan 27, 2015 | 7.040 | 7.320 | 6.930 | 7.250 | 1,416,038 | +0.02(+0.28%) |
Jan 26, 2015 | 7.230 | 7.380 | 7.080 | 7.230 | 1,258,388 | +0.02(+0.28%) |
Jan 23, 2015 | 7.390 | 7.410 | 7.150 | 7.210 | 2,108,488 | -0.26(-3.48%) |
Jan 22, 2015 | 7.740 | 7.760 | 7.420 | 7.470 | 1,907,106 | -0.23(-2.99%) |
Jan 21, 2015 | 7.660 | 7.855 | 7.570 | 7.700 | 1,635,113 | +0.06(+0.79%) |
Jan 20, 2015 | 8.000 | 8.110 | 7.560 | 7.640 | 1,710,815 | -0.31(-3.90%) |
Jan 16, 2015 | 7.960 | 8.129 | 7.850 | 7.950 | 1,264,454 | -0.05(-0.62%) |
Jan 15, 2015 | 8.320 | 8.360 | 7.930 | 8.000 | 1,658,459 | -0.12(-1.48%) |
Jan 14, 2015 | 8.110 | 8.215 | 7.770 | 8.120 | 1,370,648 | -0.17(-2.05%) |
Jan 13, 2015 | 8.340 | 8.380 | 8.110 | 8.290 | 1,327,289 | -0.01(-0.12%) |
Jan 12, 2015 | 8.410 | 8.480 | 8.215 | 8.300 | 1,478,075 | -0.25(-2.92%) |
Jan 09, 2015 | 8.690 | 8.710 | 8.430 | 8.550 | 750,111 | -0.13(-1.50%) |
Jan 08, 2015 | 8.470 | 8.720 | 8.350 | 8.680 | 1,857,458 | +0.31(+3.70%) |
Jan 07, 2015 | 8.660 | 8.671 | 8.370 | 8.370 | 1,686,434 | -0.13(-1.53%) |
Jan 06, 2015 | 8.810 | 8.980 | 8.420 | 8.500 | 1,466,446 | -0.33(-3.74%) |
Jan 05, 2015 | 9.150 | 9.270 | 8.660 | 8.830 | 1,272,457 | -0.43(-4.64%) |
Jan 02, 2015 | 9.190 | 9.360 | 9.030 | 9.260 | 1,009,418 | +0.08(+0.87%) |
Dec 31, 2014 | 9.180 | 9.180 | 9.180 | 9.180 | 1,241,800 | +0.00(+0.00%) |
Dec 30, 2014 | 9.200 | 9.320 | 9.110 | 9.180 | 1,360,521 | +0.00(+0.00%) |
Dec 29, 2014 | 9.310 | 9.460 | 9.160 | 9.180 | 1,548,099 | -0.10(-1.08%) |
Dec 26, 2014 | 9.470 | 9.550 | 9.250 | 9.280 | 1,114,455 | -0.17(-1.80%) |
Dec 24, 2014 | 9.710 | 9.450 | 9.450 | 9.450 | 424,500 | -0.26(-2.68%) |
Dec 23, 2014 | 9.780 | 10.10 | 9.630 | 9.710 | 1,257,803 | -0.03(-0.31%) |
Dec 22, 2014 | 10.08 | 10.12 | 9.640 | 9.740 | 1,138,985 | -0.42(-4.13%) |
Dec 19, 2014 | 9.940 | 10.22 | 9.751 | 10.16 | 1,808,158 | +0.26(+2.63%) |
Dec 18, 2014 | 10.12 | 10.19 | 9.860 | 9.900 | 1,281,179 | +0.00(+0.00%) |
Dec 17, 2014 | 9.410 | 9.990 | 9.320 | 9.900 | 1,061,387 | +0.54(+5.77%) |
Dec 16, 2014 | 9.140 | 9.630 | 9.100 | 9.360 | 1,445,295 | +0.20(+2.18%) |
Dec 15, 2014 | 9.210 | 9.410 | 9.000 | 9.160 | 1,309,913 | +0.04(+0.44%) |
Dec 12, 2014 | 9.090 | 9.425 | 8.910 | 9.120 | 1,330,459 | +0.02(+0.22%) |
Dec 11, 2014 | 9.380 | 9.585 | 9.050 | 9.100 | 1,436,401 | -0.28(-2.99%) |
Dec 10, 2014 | 10.02 | 10.20 | 9.270 | 9.380 | 1,621,889 | -0.72(-7.13%) |
Dec 09, 2014 | 9.710 | 10.17 | 9.650 | 10.10 | 1,629,670 | +0.26(+2.64%) |
Dec 08, 2014 | 10.59 | 10.67 | 9.760 | 9.840 | 1,470,391 | -0.84(-7.87%) |
Dec 05, 2014 | 10.59 | 11.01 | 10.56 | 10.68 | 1,128,255 | +0.01(+0.09%) |
Dec 04, 2014 | 11.07 | 11.27 | 10.61 | 10.67 | 2,050,984 | -0.50(-4.48%) |
Dec 03, 2014 | 10.71 | 11.26 | 10.71 | 11.17 | 1,044,076 | +0.53(+4.98%) |
Dec 02, 2014 | 10.76 | 11.13 | 10.55 | 10.64 | 1,286,596 | -0.32(-2.92%) |
Dec 01, 2014 | 11.26 | 11.32 | 10.59 | 10.96 | 2,258,921 | -0.71(-6.08%) |
Nov 28, 2014 | 11.88 | 11.90 | 11.50 | 11.67 | 798,800 | -0.58(-4.73%) |
Nov 26, 2014 | 12.11 | 12.25 | 12.25 | 12.25 | 816,900 | +0.07(+0.57%) |
Nov 25, 2014 | 12.61 | 12.83 | 12.16 | 12.18 | 1,027,086 | -0.34(-2.72%) |
Nov 24, 2014 | 12.69 | 12.98 | 12.28 | 12.52 | 1,242,669 | -0.17(-1.34%) |
Nov 21, 2014 | 12.34 | 12.76 | 12.22 | 12.69 | 1,362,024 | +0.58(+4.79%) |
Nov 20, 2014 | 11.87 | 12.26 | 11.75 | 12.11 | 1,991,681 | +0.68(+5.95%) |
Nov 19, 2014 | 12.42 | 12.42 | 11.11 | 11.43 | 3,826,833 | -1.12(-8.92%) |
Nov 18, 2014 | 12.59 | 13.15 | 12.39 | 12.55 | 921,649 | -0.21(-1.65%) |
Nov 17, 2014 | 12.65 | 12.91 | 12.32 | 12.76 | 1,036,285 | +0.09(+0.71%) |
Nov 14, 2014 | 12.60 | 12.88 | 12.49 | 12.67 | 1,252,879 | +0.08(+0.64%) |
Nov 13, 2014 | 13.10 | 13.33 | 12.38 | 12.59 | 857,581 | -0.55(-4.19%) |
Nov 12, 2014 | 12.92 | 13.44 | 12.72 | 13.14 | 1,177,278 | +0.21(+1.62%) |
Nov 11, 2014 | 13.03 | 13.31 | 12.86 | 12.93 | 1,202,655 | -0.10(-0.77%) |
Nov 10, 2014 | 13.82 | 13.96 | 12.94 | 13.03 | 1,592,757 | -0.57(-4.19%) |
Nov 07, 2014 | 13.25 | 13.84 | 13.20 | 13.60 | 1,640,168 | +0.43(+3.26%) |
Nov 06, 2014 | 13.05 | 13.48 | 13.00 | 13.17 | 1,103,751 | +0.10(+0.77%) |
Nov 05, 2014 | 12.27 | 13.23 | 12.10 | 13.07 | 2,107,644 | +0.95(+7.84%) |
Nov 04, 2014 | 11.90 | 12.15 | 11.75 | 12.12 | 923,942 | +0.18(+1.51%) |
Nov 03, 2014 | 12.02 | 12.34 | 11.74 | 11.94 | 984,269 | -0.03(-0.25%) |
Oct 31, 2014 | 11.52 | 11.98 | 11.23 | 11.97 | 1,255,767 | +0.60(+5.28%) |
Oct 30, 2014 | 11.42 | 12.04 | 10.91 | 11.37 | 1,613,111 | -0.03(-0.26%) |
Oct 29, 2014 | 11.70 | 11.74 | 11.23 | 11.40 | 1,248,174 | -0.25(-2.15%) |
Oct 28, 2014 | 10.65 | 11.71 | 10.64 | 11.65 | 1,305,024 | +1.05(+9.91%) |
Oct 27, 2014 | 10.96 | 11.06 | 10.48 | 10.60 | 848,336 | -0.46(-4.16%) |
Oct 24, 2014 | 10.90 | 11.12 | 10.75 | 11.06 | 612,774 | +0.19(+1.75%) |
Oct 23, 2014 | 10.79 | 11.05 | 10.72 | 10.87 | 595,418 | +0.14(+1.30%) |
Oct 22, 2014 | 11.41 | 11.41 | 10.71 | 10.73 | 884,402 | -0.64(-5.63%) |
Oct 21, 2014 | 10.90 | 11.39 | 10.90 | 11.37 | 793,308 | +0.55(+5.08%) |
Oct 20, 2014 | 10.94 | 11.12 | 10.74 | 10.82 | 787,565 | -0.10(-0.92%) |
Oct 17, 2014 | 11.19 | 11.42 | 10.91 | 10.92 | 966,152 | -0.18(-1.62%) |
Oct 16, 2014 | 10.61 | 11.22 | 10.40 | 11.10 | 2,184,428 | +0.73(+7.04%) |
Oct 15, 2014 | 10.14 | 10.47 | 9.820 | 10.37 | 1,741,194 | +0.10(+0.97%) |
Oct 14, 2014 | 10.54 | 10.70 | 10.21 | 10.27 | 1,672,912 | -0.17(-1.63%) |
Oct 13, 2014 | 10.57 | 10.85 | 10.22 | 10.44 | 1,536,461 | -0.03(-0.29%) |
Oct 10, 2014 | 10.45 | 10.76 | 10.42 | 10.47 | 1,193,289 | -0.07(-0.66%) |
Oct 09, 2014 | 11.14 | 11.16 | 10.45 | 10.54 | 1,347,141 | -0.62(-5.56%) |
Oct 08, 2014 | 11.34 | 11.37 | 10.62 | 11.16 | 2,679,929 | -0.20(-1.76%) |
Oct 07, 2014 | 11.48 | 11.61 | 11.34 | 11.36 | 1,746,526 | -0.24(-2.07%) |
Oct 06, 2014 | 11.79 | 11.85 | 11.48 | 11.60 | 1,584,903 | -0.15(-1.28%) |
Oct 03, 2014 | 12.14 | 12.14 | 11.71 | 11.75 | 1,597,944 | -0.33(-2.73%) |
Oct 02, 2014 | 12.32 | 12.44 | 12.04 | 12.08 | 1,801,119 | -0.24(-1.95%) |
Oct 01, 2014 | 12.58 | 12.62 | 12.17 | 12.32 | 1,538,441 | -0.30(-2.38%) |
Sep 30, 2014 | 12.27 | 12.66 | 12.16 | 12.62 | 1,423,836 | +0.38(+3.10%) |
Sep 29, 2014 | 12.16 | 12.35 | 12.10 | 12.24 | 986,111 | -0.08(-0.65%) |
Sep 26, 2014 | 12.24 | 12.38 | 12.13 | 12.32 | 975,751 | -0.01(-0.08%) |
Sep 25, 2014 | 12.57 | 12.57 | 12.16 | 12.33 | 982,006 | -0.27(-2.14%) |
Sep 24, 2014 | 12.80 | 12.80 | 12.45 | 12.60 | 926,020 | -0.12(-0.94%) |
Sep 23, 2014 | 12.67 | 12.89 | 12.61 | 12.72 | 1,007,028 | +0.08(+0.63%) |
Sep 22, 2014 | 13.22 | 13.22 | 12.60 | 12.64 | 1,303,488 | -0.67(-5.03%) |
Sep 19, 2014 | 13.35 | 13.53 | 13.23 | 13.31 | 1,437,413 | -0.05(-0.37%) |
Sep 18, 2014 | 13.28 | 13.37 | 13.00 | 13.36 | 1,175,278 | +0.04(+0.30%) |
Sep 17, 2014 | 13.38 | 13.42 | 13.24 | 13.32 | 657,342 | +0.03(+0.23%) |
Sep 16, 2014 | 13.31 | 13.45 | 13.21 | 13.29 | 696,820 | -0.08(-0.60%) |
Sep 15, 2014 | 13.49 | 13.61 | 13.35 | 13.37 | 541,043 | -0.14(-1.04%) |
Sep 12, 2014 | 13.58 | 13.58 | 13.45 | 13.51 | 623,229 | -0.07(-0.52%) |
Sep 11, 2014 | 13.57 | 13.63 | 13.43 | 13.58 | 521,813 | -0.02(-0.15%) |
Sep 10, 2014 | 13.70 | 13.79 | 13.50 | 13.60 | 484,318 | -0.11(-0.80%) |
Sep 09, 2014 | 13.70 | 13.92 | 13.60 | 13.71 | 860,865 | +0.00(+0.00%) |
Sep 08, 2014 | 13.95 | 14.07 | 13.69 | 13.71 | 987,753 | -0.25(-1.79%) |
Sep 05, 2014 | 14.17 | 14.27 | 13.93 | 13.96 | 1,155,427 | -0.27(-1.90%) |
Sep 04, 2014 | 14.25 | 14.74 | 14.19 | 14.23 | 1,357,929 | +0.00(+0.00%) |
Sep 03, 2014 | 14.39 | 14.45 | 14.06 | 14.23 | 1,787,271 | -0.21(-1.45%) |
Sep 02, 2014 | 15.65 | 15.65 | 14.17 | 14.44 | 3,495,015 | -1.27(-8.08%) |
Aug 29, 2014 | 15.46 | 15.71 | 15.71 | 15.71 | 420,700 | +0.29(+1.88%) |
Aug 28, 2014 | 15.64 | 15.71 | 15.38 | 15.42 | 443,266 | -0.33(-2.10%) |
Aug 27, 2014 | 15.67 | 15.81 | 15.57 | 15.75 | 334,956 | +0.11(+0.70%) |
Aug 26, 2014 | 15.35 | 15.72 | 15.28 | 15.64 | 653,533 | +0.32(+2.09%) |
Aug 25, 2014 | 15.94 | 15.96 | 15.30 | 15.32 | 446,230 | -0.54(-3.40%) |
Aug 22, 2014 | 15.63 | 16.01 | 15.40 | 15.86 | 779,712 | +0.21(+1.34%) |
Aug 21, 2014 | 15.75 | 15.97 | 15.48 | 15.65 | 380,338 | -0.07(-0.45%) |
Aug 20, 2014 | 15.60 | 15.75 | 15.43 | 15.72 | 527,766 | +0.06(+0.38%) |
Aug 19, 2014 | 15.57 | 15.85 | 15.57 | 15.66 | 779,588 | +0.13(+0.84%) |
Aug 18, 2014 | 15.57 | 15.70 | 15.41 | 15.53 | 578,471 | +0.04(+0.26%) |
Aug 15, 2014 | 15.65 | 15.70 | 15.30 | 15.49 | 621,724 | -0.08(-0.51%) |
Aug 14, 2014 | 15.39 | 15.60 | 15.29 | 15.57 | 465,050 | +0.19(+1.24%) |
Aug 13, 2014 | 15.38 | 15.47 | 15.21 | 15.38 | 496,607 | +0.01(+0.07%) |
Aug 12, 2014 | 15.75 | 15.84 | 15.30 | 15.37 | 455,783 | -0.41(-2.60%) |
Aug 11, 2014 | 15.76 | 15.95 | 15.72 | 15.78 | 470,536 | +0.07(+0.45%) |
Aug 08, 2014 | 15.68 | 15.88 | 15.56 | 15.71 | 491,869 | +0.05(+0.32%) |
Aug 07, 2014 | 15.89 | 15.99 | 15.63 | 15.66 | 615,319 | -0.15(-0.95%) |
Aug 06, 2014 | 15.59 | 15.90 | 15.55 | 15.81 | 626,050 | +0.23(+1.48%) |
Aug 05, 2014 | 15.63 | 15.82 | 15.48 | 15.58 | 606,318 | -0.18(-1.14%) |
Aug 04, 2014 | 15.59 | 15.78 | 15.47 | 15.76 | 642,198 | +0.23(+1.48%) |
Aug 01, 2014 | 15.47 | 15.66 | 15.40 | 15.53 | 803,390 | +0.05(+0.32%) |
Jul 31, 2014 | 15.33 | 15.73 | 15.27 | 15.48 | 1,343,577 | -0.04(-0.26%) |
Jul 30, 2014 | 16.01 | 16.36 | 15.52 | 15.52 | 1,674,330 | +0.18(+1.17%) |
Jul 29, 2014 | 15.49 | 15.69 | 15.33 | 15.34 | 1,783,029 | -0.09(-0.58%) |
Jul 28, 2014 | 15.85 | 15.98 | 15.37 | 15.43 | 1,330,769 | -0.42(-2.65%) |
Jul 25, 2014 | 15.98 | 16.01 | 15.82 | 15.85 | 592,673 | -0.27(-1.67%) |
Jul 24, 2014 | 15.90 | 16.23 | 15.84 | 16.12 | 668,442 | +0.31(+1.96%) |
Jul 23, 2014 | 15.86 | 15.88 | 15.48 | 15.81 | 982,569 | -0.07(-0.44%) |
Jul 22, 2014 | 15.90 | 16.00 | 15.86 | 15.88 | 729,784 | +0.05(+0.32%) |
Jul 21, 2014 | 16.00 | 16.05 | 15.79 | 15.83 | 597,100 | -0.30(-1.86%) |
Jul 18, 2014 | 16.02 | 16.29 | 16.01 | 16.13 | 939,531 | +0.06(+0.37%) |
Jul 17, 2014 | 16.91 | 16.91 | 15.98 | 16.07 | 995,074 | -0.93(-5.47%) |
Jul 16, 2014 | 16.78 | 17.18 | 16.74 | 17.00 | 1,062,792 | +0.22(+1.31%) |
Jul 15, 2014 | 16.64 | 16.86 | 16.41 | 16.78 | 804,252 | +0.13(+0.78%) |
Jul 14, 2014 | 16.75 | 16.79 | 16.62 | 16.65 | 500,172 | -0.06(-0.36%) |
Jul 11, 2014 | 16.70 | 16.89 | 16.55 | 16.71 | 757,318 | -0.02(-0.12%) |
Jul 10, 2014 | 16.38 | 16.81 | 16.38 | 16.73 | 915,619 | +0.04(+0.24%) |
Jul 09, 2014 | 16.93 | 16.93 | 16.53 | 16.69 | 972,411 | -0.18(-1.07%) |
Jul 08, 2014 | 17.12 | 17.29 | 16.68 | 16.87 | 1,238,416 | -0.37(-2.15%) |
Jul 07, 2014 | 17.69 | 17.69 | 17.18 | 17.24 | 634,912 | -0.54(-3.04%) |
Jul 03, 2014 | 17.75 | 17.78 | 17.78 | 17.78 | 503,700 | +0.07(+0.40%) |
Jul 02, 2014 | 17.75 | 18.03 | 17.64 | 17.71 | 1,210,790 | -0.11(-0.62%) |
Jul 01, 2014 | 18.45 | 18.55 | 17.79 | 17.82 | 1,198,285 | -0.60(-3.26%) |
Jun 30, 2014 | 18.28 | 18.49 | 18.08 | 18.42 | 566,344 | +0.08(+0.44%) |
Jun 27, 2014 | 18.18 | 18.52 | 18.14 | 18.34 | 702,711 | +0.07(+0.38%) |
Jun 26, 2014 | 18.38 | 18.56 | 18.21 | 18.27 | 726,802 | -0.11(-0.60%) |
Jun 25, 2014 | 18.36 | 18.62 | 18.27 | 18.38 | 671,392 | -0.01(-0.05%) |
Jun 24, 2014 | 19.15 | 19.22 | 18.21 | 18.39 | 1,298,944 | -0.76(-3.97%) |
Jun 23, 2014 | 19.70 | 19.74 | 19.03 | 19.15 | 649,086 | -0.40(-2.05%) |
Jun 20, 2014 | 19.52 | 19.84 | 19.39 | 19.55 | 1,008,301 | +0.09(+0.46%) |
Jun 19, 2014 | 19.45 | 19.66 | 19.37 | 19.46 | 744,499 | +0.04(+0.21%) |
Jun 18, 2014 | 19.15 | 19.44 | 19.00 | 19.42 | 505,747 | +0.31(+1.62%) |
Jun 17, 2014 | 19.06 | 19.30 | 18.96 | 19.11 | 420,283 | +0.09(+0.47%) |
Jun 16, 2014 | 19.19 | 19.28 | 18.86 | 19.02 | 468,650 | -0.20(-1.04%) |
Jun 13, 2014 | 18.96 | 19.26 | 18.83 | 19.22 | 461,710 | +0.27(+1.42%) |
Jun 12, 2014 | 19.39 | 19.39 | 18.84 | 18.95 | 530,518 | -0.47(-2.42%) |
Jun 11, 2014 | 18.92 | 19.45 | 18.86 | 19.42 | 497,409 | +0.47(+2.48%) |
Jun 10, 2014 | 19.04 | 19.45 | 18.88 | 18.95 | 597,992 | -0.15(-0.79%) |
Jun 06, 2014 | 19.09 | 19.30 | 18.81 | 19.10 | 530,819 | +0.12(+0.63%) |
Jun 05, 2014 | 18.64 | 19.07 | 18.50 | 18.98 | 657,804 | +0.39(+2.10%) |
Jun 04, 2014 | 18.17 | 18.66 | 18.11 | 18.59 | 640,822 | +0.32(+1.75%) |
Jun 03, 2014 | 18.34 | 18.48 | 18.21 | 18.27 | 1,051,750 | -0.12(-0.65%) |