Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 11.35 | 11.40 | 11.04 | 11.08 | 142,986 | -0.22(-1.94%) |
May 28, 2015 | 11.36 | 11.54 | 11.07 | 11.30 | 100,535 | -0.17(-1.50%) |
May 27, 2015 | 11.66 | 11.69 | 11.43 | 11.47 | 89,345 | -0.17(-1.48%) |
May 26, 2015 | 11.55 | 11.69 | 11.40 | 11.65 | 269,845 | +0.13(+1.09%) |
May 22, 2015 | 11.04 | 11.52 | 11.52 | 11.52 | 316,856 | +0.52(+4.69%) |
May 21, 2015 | 10.83 | 11.08 | 10.80 | 11.00 | 188,995 | +0.20(+1.88%) |
May 20, 2015 | 10.88 | 10.99 | 10.68 | 10.80 | 135,572 | -0.09(-0.86%) |
May 19, 2015 | 10.97 | 11.18 | 10.80 | 10.89 | 265,968 | -0.05(-0.43%) |
May 18, 2015 | 10.49 | 10.99 | 10.47 | 10.94 | 246,144 | +0.39(+3.71%) |
May 15, 2015 | 10.49 | 10.71 | 10.38 | 10.55 | 223,996 | +0.11(+1.05%) |
May 14, 2015 | 9.940 | 10.86 | 9.392 | 10.44 | 403,149 | -0.42(-3.89%) |
May 13, 2015 | 11.08 | 11.16 | 10.72 | 10.86 | 185,009 | -0.28(-2.53%) |
May 12, 2015 | 11.68 | 11.68 | 11.02 | 11.15 | 221,000 | -0.50(-4.30%) |
May 11, 2015 | 11.41 | 11.83 | 11.41 | 11.65 | 581,083 | +0.27(+2.34%) |
May 08, 2015 | 11.44 | 11.49 | 11.27 | 11.38 | 114,299 | +0.19(+1.68%) |
May 07, 2015 | 11.29 | 11.29 | 11.05 | 11.19 | 81,200 | -0.05(-0.42%) |
May 06, 2015 | 11.44 | 11.62 | 11.13 | 11.24 | 139,621 | -0.23(-2.05%) |
May 05, 2015 | 11.76 | 11.82 | 11.37 | 11.47 | 224,303 | -0.45(-3.81%) |
May 04, 2015 | 11.27 | 11.98 | 10.97 | 11.93 | 408,098 | +0.72(+6.42%) |
May 01, 2015 | 11.26 | 11.35 | 11.19 | 11.21 | 42,498 | -0.08(-0.69%) |
Apr 30, 2015 | 11.24 | 11.35 | 11.19 | 11.29 | 220,995 | +0.05(+0.42%) |
Apr 29, 2015 | 11.30 | 11.43 | 11.04 | 11.24 | 259,667 | -0.19(-1.64%) |
Apr 28, 2015 | 11.55 | 11.66 | 11.24 | 11.43 | 165,031 | -0.14(-1.22%) |
Apr 27, 2015 | 11.52 | 11.69 | 11.42 | 11.57 | 170,043 | +0.19(+1.65%) |
Apr 24, 2015 | 11.33 | 11.57 | 11.27 | 11.38 | 185,811 | +0.03(+0.28%) |
Apr 23, 2015 | 11.41 | 11.44 | 11.24 | 11.35 | 118,472 | +0.02(+0.14%) |
Apr 22, 2015 | 11.18 | 11.40 | 11.18 | 11.33 | 124,956 | +0.16(+1.40%) |
Apr 21, 2015 | 11.27 | 11.32 | 11.10 | 11.18 | 78,414 | +0.00(+0.00%) |
Apr 20, 2015 | 11.08 | 11.38 | 11.02 | 11.18 | 197,082 | +0.19(+1.71%) |
Apr 17, 2015 | 11.13 | 11.21 | 10.91 | 10.99 | 260,680 | -0.38(-3.30%) |
Apr 16, 2015 | 10.82 | 11.49 | 10.82 | 11.36 | 386,339 | +0.41(+3.71%) |
Apr 15, 2015 | 10.24 | 11.02 | 10.13 | 10.96 | 579,801 | +0.72(+7.03%) |
Apr 14, 2015 | 10.18 | 10.33 | 9.940 | 10.24 | 197,135 | +0.02(+0.15%) |
Apr 13, 2015 | 9.987 | 10.41 | 9.878 | 10.22 | 267,732 | +0.22(+2.19%) |
Apr 10, 2015 | 10.27 | 10.32 | 9.987 | 10.00 | 84,165 | -0.17(-1.69%) |
Apr 09, 2015 | 10.57 | 10.71 | 10.07 | 10.18 | 197,563 | -0.13(-1.22%) |
Apr 08, 2015 | 9.439 | 10.63 | 9.439 | 10.30 | 600,851 | +0.92(+9.85%) |
Apr 07, 2015 | 9.189 | 9.533 | 9.032 | 9.377 | 203,790 | +0.28(+3.10%) |
Apr 06, 2015 | 9.079 | 9.142 | 8.797 | 9.095 | 96,904 | +0.05(+0.52%) |
Apr 02, 2015 | 8.813 | 9.048 | 9.048 | 9.048 | 142,776 | +0.19(+2.12%) |
Apr 01, 2015 | 8.891 | 8.985 | 8.829 | 8.860 | 94,036 | -0.02(-0.18%) |
Mar 31, 2015 | 8.923 | 9.001 | 8.829 | 8.876 | 97,339 | -0.11(-1.22%) |
Mar 30, 2015 | 9.267 | 9.377 | 8.954 | 8.985 | 105,872 | -0.22(-2.38%) |
Mar 27, 2015 | 8.923 | 9.298 | 8.923 | 9.204 | 139,361 | +0.16(+1.73%) |
Mar 26, 2015 | 9.345 | 9.392 | 9.017 | 9.048 | 92,899 | -0.20(-2.20%) |
Mar 25, 2015 | 9.596 | 9.721 | 9.236 | 9.251 | 79,004 | -0.34(-3.59%) |
Mar 24, 2015 | 9.361 | 9.752 | 9.361 | 9.596 | 64,295 | +0.09(+0.99%) |
Mar 23, 2015 | 9.079 | 9.627 | 9.079 | 9.502 | 149,036 | +0.42(+4.66%) |
Mar 20, 2015 | 9.330 | 9.330 | 9.079 | 9.079 | 162,370 | -0.14(-1.53%) |
Mar 19, 2015 | 9.001 | 9.298 | 9.001 | 9.220 | 193,993 | +0.16(+1.73%) |
Mar 18, 2015 | 8.985 | 9.471 | 8.985 | 9.064 | 237,533 | -0.09(-1.03%) |
Mar 17, 2015 | 9.251 | 9.486 | 8.844 | 9.157 | 211,826 | -0.19(-2.01%) |
Mar 16, 2015 | 9.596 | 9.674 | 9.275 | 9.345 | 125,526 | -0.27(-2.77%) |
Mar 13, 2015 | 9.737 | 9.862 | 9.424 | 9.611 | 199,452 | -0.13(-1.29%) |
Mar 12, 2015 | 9.564 | 9.815 | 9.298 | 9.737 | 246,892 | +0.28(+2.98%) |
Mar 11, 2015 | 9.909 | 10.08 | 9.283 | 9.455 | 367,114 | -0.45(-4.58%) |
Mar 10, 2015 | 11.35 | 11.35 | 9.564 | 9.909 | 480,990 | -1.38(-12.21%) |
Mar 09, 2015 | 11.36 | 11.36 | 11.07 | 11.29 | 134,990 | +0.02(+0.14%) |
Mar 06, 2015 | 11.22 | 11.35 | 11.16 | 11.27 | 253,112 | +0.16(+1.41%) |
Mar 05, 2015 | 11.21 | 11.30 | 11.10 | 11.11 | 156,687 | -0.09(-0.84%) |
Mar 04, 2015 | 11.27 | 11.36 | 11.33 | 11.21 | 119,247 | -0.13(-1.10%) |
Mar 03, 2015 | 11.19 | 11.38 | 11.13 | 11.33 | 88,978 | +0.06(+0.56%) |
Mar 02, 2015 | 11.41 | 11.44 | 11.26 | 11.27 | 62,186 | -0.22(-1.91%) |
Feb 27, 2015 | 11.66 | 11.74 | 11.36 | 11.49 | 83,798 | -0.13(-1.08%) |
Feb 26, 2015 | 11.51 | 11.76 | 11.46 | 11.62 | 189,014 | +0.08(+0.68%) |
Feb 25, 2015 | 11.44 | 11.69 | 11.40 | 11.54 | 69,273 | +0.03(+0.27%) |
Feb 24, 2015 | 11.71 | 11.71 | 11.44 | 11.51 | 115,252 | -0.22(-1.87%) |
Feb 23, 2015 | 11.87 | 11.96 | 11.62 | 11.72 | 91,777 | -0.30(-2.47%) |
Feb 20, 2015 | 12.12 | 12.12 | 11.91 | 12.02 | 78,412 | -0.05(-0.39%) |
Feb 19, 2015 | 11.94 | 12.10 | 11.94 | 12.07 | 83,331 | +0.06(+0.52%) |
Feb 18, 2015 | 12.13 | 12.27 | 11.87 | 12.01 | 104,557 | -0.13(-1.03%) |
Feb 17, 2015 | 12.43 | 12.52 | 12.13 | 12.13 | 54,070 | -0.27(-2.15%) |
Feb 13, 2015 | 12.02 | 12.40 | 12.40 | 12.40 | 131,022 | +0.36(+2.99%) |
Feb 12, 2015 | 12.23 | 12.36 | 11.99 | 12.04 | 153,479 | -0.20(-1.66%) |
Feb 11, 2015 | 12.48 | 12.51 | 12.21 | 12.24 | 82,048 | -0.20(-1.64%) |
Feb 10, 2015 | 12.65 | 12.65 | 12.41 | 12.44 | 97,659 | -0.05(-0.38%) |
Feb 09, 2015 | 12.52 | 12.84 | 12.44 | 12.49 | 101,034 | -0.20(-1.60%) |
Feb 06, 2015 | 12.65 | 12.82 | 12.43 | 12.70 | 194,546 | +0.11(+0.87%) |
Feb 05, 2015 | 12.48 | 12.77 | 12.48 | 12.59 | 123,579 | +0.08(+0.63%) |
Feb 04, 2015 | 12.54 | 12.73 | 12.48 | 12.51 | 77,537 | -0.06(-0.50%) |
Feb 03, 2015 | 11.90 | 12.62 | 11.90 | 12.57 | 128,758 | +0.63(+5.24%) |
Feb 02, 2015 | 12.01 | 12.15 | 11.69 | 11.94 | 150,516 | -0.08(-0.65%) |
Jan 30, 2015 | 12.01 | 12.32 | 12.01 | 12.02 | 111,542 | +0.13(+1.05%) |
Jan 29, 2015 | 12.27 | 12.27 | 11.90 | 11.90 | 130,477 | -0.31(-2.56%) |
Jan 28, 2015 | 11.99 | 12.55 | 11.91 | 12.21 | 149,425 | +0.30(+2.50%) |
Jan 27, 2015 | 11.80 | 12.27 | 11.80 | 11.91 | 332,869 | +0.08(+0.66%) |
Jan 26, 2015 | 13.04 | 13.34 | 11.51 | 11.83 | 749,262 | -1.47(-11.06%) |
Jan 23, 2015 | 13.06 | 13.57 | 12.99 | 13.31 | 278,631 | +0.30(+2.29%) |
Jan 22, 2015 | 12.82 | 13.15 | 12.82 | 13.01 | 128,055 | +0.16(+1.22%) |
Jan 21, 2015 | 12.88 | 13.16 | 12.80 | 12.85 | 144,064 | +0.00(+0.00%) |
Jan 20, 2015 | 12.46 | 13.10 | 12.46 | 12.85 | 260,453 | +0.42(+3.40%) |
Jan 16, 2015 | 12.26 | 12.65 | 12.26 | 12.43 | 161,160 | +0.20(+1.66%) |
Jan 15, 2015 | 12.55 | 12.77 | 12.23 | 12.23 | 167,011 | -0.30(-2.37%) |
Jan 14, 2015 | 11.99 | 12.65 | 11.99 | 12.52 | 291,535 | +0.23(+1.91%) |
Jan 13, 2015 | 12.01 | 12.34 | 11.91 | 12.29 | 292,260 | +0.31(+2.61%) |
Jan 12, 2015 | 12.07 | 12.32 | 11.82 | 11.98 | 279,510 | -0.20(-1.67%) |
Jan 09, 2015 | 12.40 | 12.55 | 12.18 | 12.18 | 198,847 | -0.28(-2.26%) |
Jan 08, 2015 | 12.55 | 12.76 | 12.34 | 12.46 | 201,061 | +0.02(+0.13%) |
Jan 07, 2015 | 12.71 | 12.77 | 12.37 | 12.44 | 164,357 | -0.09(-0.75%) |
Jan 06, 2015 | 13.12 | 13.26 | 12.52 | 12.54 | 121,954 | -0.47(-3.61%) |
Jan 05, 2015 | 12.99 | 13.35 | 12.93 | 13.01 | 123,211 | -0.14(-1.07%) |
Jan 02, 2015 | 13.07 | 13.48 | 12.99 | 13.15 | 152,772 | +0.14(+1.08%) |
Dec 31, 2014 | 13.34 | 13.01 | 13.01 | 13.01 | 135,111 | -0.33(-2.46%) |
Dec 30, 2014 | 13.15 | 13.49 | 13.13 | 13.34 | 98,107 | -0.02(-0.12%) |
Dec 29, 2014 | 13.63 | 13.74 | 13.32 | 13.35 | 94,467 | -0.23(-1.73%) |
Dec 26, 2014 | 13.35 | 13.70 | 13.27 | 13.59 | 74,429 | +0.30(+2.24%) |
Dec 24, 2014 | 13.46 | 13.29 | 13.29 | 13.29 | 130,064 | -0.08(-0.58%) |
Dec 23, 2014 | 13.52 | 13.68 | 13.30 | 13.37 | 108,773 | -0.05(-0.35%) |
Dec 22, 2014 | 13.26 | 13.45 | 13.15 | 13.42 | 251,084 | +0.14(+1.06%) |
Dec 19, 2014 | 12.84 | 13.35 | 12.68 | 13.27 | 174,105 | +0.63(+4.95%) |
Dec 18, 2014 | 11.90 | 12.74 | 11.90 | 12.65 | 256,258 | +0.86(+7.30%) |
Dec 17, 2014 | 11.83 | 12.12 | 11.62 | 11.79 | 273,738 | -0.14(-1.18%) |
Dec 16, 2014 | 12.54 | 12.60 | 11.82 | 11.93 | 283,394 | -0.63(-4.99%) |
Dec 15, 2014 | 12.63 | 12.76 | 12.51 | 12.55 | 143,342 | -0.06(-0.50%) |
Dec 12, 2014 | 12.68 | 12.87 | 12.55 | 12.62 | 203,954 | -0.11(-0.86%) |
Dec 11, 2014 | 12.74 | 12.98 | 12.68 | 12.73 | 93,462 | -0.02(-0.12%) |
Dec 10, 2014 | 12.95 | 13.24 | 12.68 | 12.74 | 114,699 | -0.39(-2.98%) |
Dec 09, 2014 | 12.43 | 13.25 | 12.43 | 13.13 | 202,605 | +0.49(+3.84%) |
Dec 08, 2014 | 12.84 | 12.98 | 12.57 | 12.65 | 116,311 | -0.19(-1.46%) |
Dec 05, 2014 | 13.06 | 13.06 | 12.80 | 12.84 | 207,652 | -0.27(-2.03%) |
Dec 04, 2014 | 13.43 | 13.43 | 13.07 | 13.10 | 146,709 | -0.25(-1.88%) |
Dec 03, 2014 | 13.31 | 13.57 | 13.23 | 13.35 | 114,320 | -0.02(-0.12%) |
Dec 02, 2014 | 13.73 | 13.84 | 13.34 | 13.37 | 110,315 | -0.22(-1.61%) |
Dec 01, 2014 | 13.70 | 13.90 | 13.34 | 13.59 | 191,208 | -0.33(-2.36%) |
Nov 28, 2014 | 14.10 | 14.17 | 13.92 | 13.92 | 183,986 | -0.22(-1.55%) |
Nov 26, 2014 | 14.24 | 14.14 | 14.14 | 14.14 | 101,636 | +0.02(+0.11%) |
Nov 25, 2014 | 14.15 | 14.32 | 14.09 | 14.12 | 92,304 | -0.03(-0.22%) |
Nov 24, 2014 | 14.15 | 14.34 | 14.12 | 14.15 | 129,838 | -0.02(-0.11%) |
Nov 21, 2014 | 14.40 | 14.40 | 14.09 | 14.17 | 194,015 | -0.06(-0.44%) |
Nov 20, 2014 | 14.39 | 14.39 | 14.09 | 14.23 | 196,638 | -0.25(-1.73%) |
Nov 19, 2014 | 14.78 | 14.86 | 14.48 | 14.48 | 113,202 | -0.30(-2.01%) |
Nov 18, 2014 | 15.12 | 15.36 | 14.71 | 14.78 | 120,342 | -0.49(-3.18%) |
Nov 17, 2014 | 15.28 | 15.79 | 15.22 | 15.26 | 141,886 | -0.06(-0.41%) |
Nov 14, 2014 | 14.81 | 15.59 | 14.63 | 15.33 | 303,431 | -0.05(-0.31%) |
Nov 13, 2014 | 15.89 | 15.92 | 15.04 | 15.37 | 247,375 | -0.52(-3.25%) |
Nov 12, 2014 | 15.81 | 16.01 | 15.70 | 15.89 | 153,625 | -0.13(-0.78%) |
Nov 11, 2014 | 16.37 | 16.37 | 15.72 | 16.01 | 159,240 | -0.25(-1.54%) |
Nov 10, 2014 | 15.97 | 16.28 | 15.86 | 16.26 | 139,245 | +0.30(+1.86%) |
Nov 07, 2014 | 15.94 | 16.04 | 15.67 | 15.97 | 176,564 | +0.09(+0.59%) |
Nov 06, 2014 | 15.37 | 15.97 | 15.37 | 15.87 | 123,433 | +0.38(+2.42%) |
Nov 05, 2014 | 16.30 | 16.30 | 15.42 | 15.50 | 127,017 | -0.63(-3.88%) |
Nov 04, 2014 | 15.79 | 16.25 | 15.76 | 16.12 | 132,783 | +0.17(+1.08%) |
Nov 03, 2014 | 15.97 | 16.23 | 15.86 | 15.95 | 133,409 | -0.11(-0.68%) |
Oct 31, 2014 | 15.56 | 16.20 | 15.48 | 16.06 | 339,954 | +0.72(+4.69%) |
Oct 30, 2014 | 15.03 | 15.62 | 14.89 | 15.34 | 115,668 | +0.14(+0.93%) |
Oct 29, 2014 | 15.34 | 15.47 | 15.07 | 15.20 | 155,647 | -0.25(-1.62%) |
Oct 28, 2014 | 14.61 | 15.45 | 14.48 | 15.45 | 244,710 | +0.80(+5.45%) |
Oct 27, 2014 | 14.81 | 14.89 | 14.64 | 14.65 | 124,340 | -0.23(-1.58%) |
Oct 24, 2014 | 14.56 | 15.00 | 14.56 | 14.89 | 119,498 | +0.27(+1.82%) |
Oct 23, 2014 | 14.67 | 14.75 | 14.54 | 14.62 | 116,343 | +0.19(+1.30%) |
Oct 22, 2014 | 14.70 | 14.96 | 14.42 | 14.43 | 143,268 | -0.33(-2.23%) |
Oct 21, 2014 | 14.95 | 15.12 | 14.70 | 14.76 | 150,689 | +0.00(+0.00%) |
Oct 20, 2014 | 14.50 | 15.09 | 14.46 | 14.76 | 231,504 | +0.30(+2.06%) |
Oct 17, 2014 | 14.65 | 14.65 | 14.23 | 14.46 | 230,143 | +0.14(+0.98%) |
Oct 16, 2014 | 13.52 | 14.58 | 13.46 | 14.32 | 294,466 | +0.25(+1.78%) |
Oct 15, 2014 | 12.99 | 14.26 | 12.79 | 14.07 | 528,286 | +1.08(+8.31%) |
Oct 14, 2014 | 13.31 | 14.03 | 12.98 | 12.99 | 482,565 | -0.30(-2.24%) |
Oct 13, 2014 | 13.70 | 13.99 | 13.12 | 13.29 | 344,662 | -0.41(-2.97%) |
Oct 10, 2014 | 14.15 | 14.26 | 13.47 | 13.70 | 407,155 | -0.47(-3.31%) |
Oct 09, 2014 | 14.18 | 14.46 | 14.04 | 14.17 | 138,015 | -0.16(-1.09%) |
Oct 08, 2014 | 14.07 | 14.43 | 13.99 | 14.32 | 266,382 | +0.30(+2.12%) |
Oct 07, 2014 | 14.24 | 14.42 | 13.99 | 14.03 | 238,062 | -0.28(-1.97%) |
Oct 06, 2014 | 14.61 | 14.73 | 14.23 | 14.31 | 141,400 | -0.16(-1.08%) |
Oct 03, 2014 | 14.40 | 14.86 | 14.40 | 14.46 | 161,079 | +0.19(+1.32%) |
Oct 02, 2014 | 13.99 | 14.64 | 13.95 | 14.28 | 402,862 | +0.28(+2.01%) |
Oct 01, 2014 | 14.56 | 14.76 | 13.71 | 13.99 | 422,109 | -0.64(-4.38%) |
Sep 30, 2014 | 14.73 | 14.95 | 14.56 | 14.64 | 131,181 | -0.09(-0.64%) |
Sep 29, 2014 | 14.61 | 14.87 | 14.61 | 14.73 | 110,447 | -0.13(-0.84%) |
Sep 26, 2014 | 14.78 | 14.92 | 14.70 | 14.86 | 133,634 | +0.17(+1.17%) |
Sep 25, 2014 | 14.89 | 15.01 | 14.62 | 14.68 | 144,634 | -0.20(-1.37%) |
Sep 24, 2014 | 14.73 | 15.04 | 14.71 | 14.89 | 208,338 | +0.09(+0.64%) |
Sep 23, 2014 | 14.67 | 15.19 | 14.61 | 14.79 | 182,117 | +0.13(+0.85%) |
Sep 22, 2014 | 15.09 | 15.23 | 14.62 | 14.67 | 338,920 | -0.53(-3.50%) |
Sep 19, 2014 | 15.34 | 15.45 | 14.95 | 15.20 | 256,008 | -0.27(-1.72%) |
Sep 18, 2014 | 15.39 | 15.58 | 15.31 | 15.47 | 117,235 | +0.14(+0.92%) |
Sep 17, 2014 | 15.72 | 15.90 | 15.33 | 15.33 | 163,600 | -0.50(-3.17%) |
Sep 16, 2014 | 15.28 | 16.08 | 15.28 | 15.83 | 302,535 | +0.38(+2.43%) |
Sep 15, 2014 | 15.92 | 15.92 | 14.84 | 15.45 | 408,351 | -0.63(-3.89%) |
Sep 12, 2014 | 15.62 | 16.28 | 15.61 | 16.08 | 347,172 | +0.50(+3.22%) |
Sep 11, 2014 | 14.81 | 15.62 | 14.81 | 15.58 | 499,353 | +0.64(+4.30%) |
Sep 10, 2014 | 15.26 | 15.34 | 14.86 | 14.93 | 278,038 | -0.19(-1.24%) |
Sep 09, 2014 | 15.58 | 15.78 | 15.12 | 15.12 | 225,533 | -0.41(-2.62%) |
Sep 08, 2014 | 15.65 | 16.01 | 15.50 | 15.53 | 136,887 | -0.19(-1.19%) |
Sep 05, 2014 | 15.39 | 15.94 | 15.29 | 15.72 | 139,754 | +0.25(+1.62%) |
Sep 04, 2014 | 15.43 | 15.81 | 15.36 | 15.47 | 158,168 | +0.17(+1.13%) |
Sep 03, 2014 | 15.51 | 15.72 | 15.12 | 15.29 | 365,613 | -0.25(-1.61%) |
Sep 02, 2014 | 15.72 | 15.87 | 15.50 | 15.54 | 343,746 | -0.66(-4.06%) |
Aug 29, 2014 | 16.01 | 16.20 | 16.20 | 16.20 | 105,341 | +0.09(+0.58%) |
Aug 28, 2014 | 15.97 | 16.36 | 15.84 | 16.11 | 121,368 | +0.14(+0.88%) |
Aug 27, 2014 | 16.30 | 16.47 | 15.97 | 15.97 | 177,916 | -0.31(-1.92%) |
Aug 26, 2014 | 16.44 | 16.45 | 15.98 | 16.28 | 241,310 | -0.03(-0.19%) |
Aug 25, 2014 | 16.61 | 16.72 | 16.12 | 16.31 | 225,593 | -0.36(-2.16%) |
Aug 22, 2014 | 16.59 | 16.84 | 16.59 | 16.67 | 171,933 | +0.02(+0.09%) |
Aug 21, 2014 | 16.56 | 16.83 | 16.33 | 16.66 | 170,724 | +0.13(+0.76%) |
Aug 20, 2014 | 16.69 | 16.86 | 16.50 | 16.53 | 147,249 | -0.33(-1.95%) |
Aug 19, 2014 | 16.86 | 17.53 | 16.73 | 16.86 | 468,134 | +0.20(+1.22%) |
Aug 18, 2014 | 16.45 | 16.83 | 16.45 | 16.66 | 272,911 | +0.38(+2.31%) |
Aug 15, 2014 | 16.05 | 16.42 | 15.76 | 16.28 | 147,955 | +0.31(+1.96%) |
Aug 14, 2014 | 15.97 | 16.34 | 15.92 | 15.97 | 248,649 | -0.05(-0.29%) |
Aug 13, 2014 | 16.06 | 16.36 | 16.06 | 16.01 | 310,138 | -0.08(-0.49%) |
Aug 12, 2014 | 16.44 | 16.81 | 15.43 | 16.09 | 1,152,478 | -1.44(-8.21%) |
Aug 11, 2014 | 16.91 | 17.70 | 16.91 | 17.53 | 719,161 | +0.67(+3.99%) |
Aug 08, 2014 | 16.45 | 16.94 | 16.45 | 16.86 | 237,816 | +0.39(+2.38%) |
Aug 07, 2014 | 16.33 | 16.67 | 16.24 | 16.47 | 105,465 | +0.14(+0.86%) |
Aug 06, 2014 | 16.25 | 16.62 | 16.25 | 16.33 | 100,404 | +0.08(+0.48%) |
Aug 05, 2014 | 16.14 | 16.34 | 16.03 | 16.25 | 106,286 | -0.08(-0.48%) |
Aug 04, 2014 | 15.65 | 16.37 | 15.65 | 16.33 | 174,419 | +0.77(+4.93%) |
Aug 01, 2014 | 15.72 | 16.06 | 15.39 | 15.56 | 140,447 | -0.22(-1.39%) |
Jul 31, 2014 | 16.33 | 16.45 | 15.65 | 15.78 | 222,472 | -0.88(-5.26%) |
Jul 30, 2014 | 16.48 | 17.03 | 16.44 | 16.66 | 268,141 | +0.34(+2.11%) |
Jul 29, 2014 | 16.28 | 16.64 | 16.17 | 16.31 | 225,634 | +0.16(+0.97%) |
Jul 28, 2014 | 15.90 | 16.23 | 15.84 | 16.15 | 115,702 | +0.19(+1.18%) |
Jul 25, 2014 | 15.89 | 16.09 | 15.72 | 15.97 | 81,003 | +0.09(+0.59%) |
Jul 24, 2014 | 16.15 | 16.26 | 15.83 | 15.87 | 85,245 | -0.11(-0.69%) |
Jul 23, 2014 | 16.11 | 16.28 | 15.94 | 15.98 | 125,707 | -0.06(-0.39%) |
Jul 22, 2014 | 15.87 | 16.11 | 15.70 | 16.05 | 213,525 | +0.36(+2.30%) |
Jul 21, 2014 | 15.23 | 15.79 | 15.23 | 15.69 | 161,493 | +0.39(+2.56%) |
Jul 18, 2014 | 15.11 | 15.29 | 14.95 | 15.29 | 248,083 | +0.34(+2.30%) |
Jul 17, 2014 | 15.42 | 15.62 | 14.86 | 14.95 | 284,725 | -0.47(-3.05%) |
Jul 16, 2014 | 15.64 | 15.75 | 15.40 | 15.42 | 202,174 | -0.22(-1.40%) |
Jul 15, 2014 | 15.59 | 15.72 | 15.39 | 15.64 | 148,824 | -0.03(-0.20%) |
Jul 14, 2014 | 15.61 | 15.87 | 15.58 | 15.67 | 172,827 | +0.19(+1.21%) |
Jul 11, 2014 | 15.43 | 15.75 | 15.43 | 15.48 | 130,788 | -0.16(-1.00%) |
Jul 10, 2014 | 15.34 | 15.89 | 14.96 | 15.64 | 247,641 | +0.16(+1.01%) |
Jul 09, 2014 | 15.86 | 16.00 | 15.36 | 15.48 | 202,230 | -0.28(-1.79%) |
Jul 08, 2014 | 16.66 | 16.69 | 15.50 | 15.76 | 769,569 | -1.08(-6.41%) |
Jul 07, 2014 | 16.89 | 17.30 | 16.78 | 16.84 | 203,700 | -0.02(-0.09%) |
Jul 03, 2014 | 17.20 | 16.86 | 16.86 | 16.86 | 105,278 | -0.20(-1.19%) |
Jul 02, 2014 | 17.30 | 17.38 | 17.03 | 17.06 | 214,272 | -0.13(-0.73%) |
Jul 01, 2014 | 16.91 | 17.30 | 16.83 | 17.19 | 246,659 | +0.42(+2.52%) |
Jun 30, 2014 | 16.69 | 16.94 | 16.64 | 16.77 | 155,097 | -0.03(-0.19%) |
Jun 27, 2014 | 16.91 | 17.03 | 16.61 | 16.80 | 114,113 | -0.23(-1.38%) |
Jun 26, 2014 | 17.08 | 17.50 | 16.95 | 17.03 | 230,778 | -0.16(-0.91%) |
Jun 25, 2014 | 17.30 | 17.53 | 16.51 | 17.19 | 510,392 | -0.20(-1.17%) |
Jun 24, 2014 | 17.31 | 17.81 | 17.31 | 17.39 | 319,626 | +0.03(+0.18%) |
Jun 23, 2014 | 17.08 | 17.39 | 17.00 | 17.36 | 203,369 | +0.30(+1.74%) |
Jun 20, 2014 | 17.30 | 17.38 | 16.69 | 17.06 | 140,763 | -0.23(-1.36%) |
Jun 19, 2014 | 17.30 | 17.45 | 17.19 | 17.30 | 180,815 | +0.03(+0.18%) |
Jun 18, 2014 | 16.75 | 17.30 | 16.75 | 17.27 | 240,107 | +0.13(+0.73%) |
Jun 17, 2014 | 16.48 | 17.22 | 16.48 | 17.14 | 431,356 | +0.49(+2.91%) |
Jun 16, 2014 | 16.17 | 16.67 | 16.00 | 16.66 | 266,403 | +0.41(+2.50%) |
Jun 13, 2014 | 16.33 | 16.58 | 16.20 | 16.25 | 103,054 | -0.13(-0.77%) |
Jun 12, 2014 | 16.36 | 16.72 | 16.09 | 16.37 | 282,393 | -0.14(-0.85%) |
Jun 11, 2014 | 16.44 | 16.59 | 16.19 | 16.51 | 199,187 | +0.06(+0.38%) |
Jun 10, 2014 | 15.97 | 16.50 | 15.72 | 16.45 | 293,383 | +0.69(+4.37%) |
Jun 06, 2014 | 15.47 | 15.78 | 15.39 | 15.76 | 253,020 | +0.22(+1.41%) |
Jun 05, 2014 | 15.20 | 15.78 | 15.20 | 15.54 | 201,839 | +0.14(+0.91%) |
Jun 04, 2014 | 15.42 | 15.47 | 15.09 | 15.40 | 134,113 | -0.06(-0.40%) |
Jun 03, 2014 | 15.26 | 15.59 | 15.15 | 15.47 | 156,796 | -0.02(-0.10%) |