Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 13.00 | 13.31 | 12.65 | 12.73 | 1,947,646 | -0.17(-1.32%) |
Jun 29, 2015 | 13.36 | 13.68 | 12.90 | 12.90 | 1,685,867 | -0.79(-5.77%) |
Jun 26, 2015 | 13.62 | 13.93 | 13.27 | 13.69 | 2,031,971 | +0.00(+0.00%) |
Jun 25, 2015 | 13.00 | 13.73 | 12.74 | 13.69 | 2,600,580 | +0.69(+5.31%) |
Jun 24, 2015 | 13.01 | 13.28 | 12.89 | 13.00 | 809,355 | -0.07(-0.54%) |
Jun 23, 2015 | 12.82 | 13.22 | 12.78 | 13.07 | 1,407,907 | +0.20(+1.55%) |
Jun 22, 2015 | 12.79 | 13.08 | 12.55 | 12.87 | 2,050,850 | +0.14(+1.10%) |
Jun 19, 2015 | 13.43 | 13.74 | 12.68 | 12.73 | 2,917,489 | -0.45(-3.41%) |
Jun 18, 2015 | 13.45 | 13.75 | 13.16 | 13.18 | 877,879 | -0.18(-1.35%) |
Jun 17, 2015 | 13.13 | 13.74 | 13.13 | 13.36 | 1,351,943 | -0.22(-1.62%) |
Jun 16, 2015 | 13.20 | 13.66 | 13.20 | 13.58 | 934,574 | +0.39(+2.96%) |
Jun 15, 2015 | 13.53 | 13.53 | 13.08 | 13.19 | 1,246,212 | -0.16(-1.20%) |
Jun 12, 2015 | 13.28 | 13.42 | 13.14 | 13.35 | 671,885 | -0.09(-0.67%) |
Jun 11, 2015 | 13.75 | 13.92 | 13.38 | 13.44 | 777,999 | -0.30(-2.18%) |
Jun 10, 2015 | 13.82 | 14.15 | 13.54 | 13.74 | 1,779,993 | +0.35(+2.61%) |
Jun 09, 2015 | 13.18 | 13.62 | 13.10 | 13.39 | 1,173,110 | +0.43(+3.32%) |
Jun 08, 2015 | 13.00 | 13.12 | 12.71 | 12.96 | 718,560 | -0.11(-0.84%) |
Jun 05, 2015 | 12.62 | 13.35 | 12.54 | 13.07 | 937,614 | +0.30(+2.35%) |
Jun 04, 2015 | 12.93 | 12.99 | 12.53 | 12.77 | 1,458,946 | -0.31(-2.37%) |
Jun 03, 2015 | 13.18 | 13.56 | 12.91 | 13.08 | 1,045,794 | -0.23(-1.73%) |
Jun 02, 2015 | 12.67 | 13.44 | 12.62 | 13.31 | 1,253,756 | +0.48(+3.74%) |
Jun 01, 2015 | 13.13 | 13.23 | 12.73 | 12.83 | 1,045,696 | -0.32(-2.43%) |
May 29, 2015 | 12.93 | 13.37 | 12.80 | 13.15 | 2,048,263 | +0.25(+1.94%) |
May 28, 2015 | 12.83 | 13.06 | 12.61 | 12.90 | 1,230,142 | -0.06(-0.46%) |
May 27, 2015 | 12.49 | 13.08 | 12.43 | 12.96 | 1,555,619 | +0.43(+3.43%) |
May 26, 2015 | 12.43 | 12.77 | 12.36 | 12.53 | 760,210 | -0.22(-1.73%) |
May 22, 2015 | 12.88 | 12.75 | 12.75 | 12.75 | 1,001,600 | -0.41(-3.12%) |
May 21, 2015 | 12.82 | 13.28 | 12.74 | 13.16 | 1,068,626 | +0.45(+3.54%) |
May 20, 2015 | 12.50 | 12.76 | 12.14 | 12.71 | 1,220,074 | +0.26(+2.09%) |
May 19, 2015 | 12.65 | 12.74 | 12.08 | 12.45 | 1,621,789 | -0.48(-3.71%) |
May 18, 2015 | 12.73 | 12.96 | 12.47 | 12.93 | 1,103,690 | +0.11(+0.86%) |
May 15, 2015 | 12.78 | 12.98 | 12.37 | 12.82 | 1,948,465 | -0.03(-0.23%) |
May 14, 2015 | 13.50 | 13.69 | 12.78 | 12.85 | 1,601,978 | -0.56(-4.18%) |
May 13, 2015 | 13.98 | 14.21 | 13.39 | 13.41 | 1,713,988 | -0.64(-4.56%) |
May 12, 2015 | 13.74 | 14.35 | 13.69 | 14.05 | 1,155,707 | +0.33(+2.41%) |
May 11, 2015 | 14.23 | 14.31 | 13.45 | 13.72 | 1,962,856 | -0.31(-2.21%) |
May 08, 2015 | 13.72 | 14.12 | 13.12 | 14.03 | 2,188,136 | +0.16(+1.15%) |
May 07, 2015 | 14.43 | 14.49 | 13.50 | 13.87 | 1,794,679 | -0.67(-4.61%) |
May 06, 2015 | 15.01 | 15.27 | 14.36 | 14.54 | 1,306,410 | -0.09(-0.62%) |
May 05, 2015 | 15.54 | 15.80 | 14.60 | 14.63 | 2,116,117 | -0.50(-3.30%) |
May 04, 2015 | 15.16 | 15.32 | 14.65 | 15.13 | 1,935,770 | -0.08(-0.53%) |
May 01, 2015 | 14.68 | 15.49 | 14.53 | 15.21 | 2,617,865 | +0.44(+2.98%) |
Apr 30, 2015 | 14.20 | 14.98 | 13.79 | 14.77 | 5,241,655 | +0.62(+4.38%) |
Apr 29, 2015 | 13.60 | 14.43 | 13.49 | 14.15 | 3,727,364 | +0.57(+4.20%) |
Apr 28, 2015 | 13.30 | 13.65 | 12.90 | 13.58 | 2,028,987 | +0.20(+1.49%) |
Apr 27, 2015 | 13.52 | 13.72 | 13.23 | 13.38 | 1,769,909 | -0.04(-0.30%) |
Apr 24, 2015 | 13.40 | 13.71 | 13.16 | 13.42 | 2,302,608 | -0.06(-0.45%) |
Apr 23, 2015 | 13.53 | 13.82 | 13.37 | 13.48 | 1,506,831 | +0.06(+0.45%) |
Apr 22, 2015 | 13.62 | 13.69 | 13.27 | 13.42 | 2,408,962 | -0.06(-0.45%) |
Apr 21, 2015 | 14.04 | 14.19 | 13.14 | 13.48 | 1,806,664 | -0.56(-3.99%) |
Apr 20, 2015 | 13.79 | 14.68 | 13.78 | 14.04 | 2,504,803 | +0.19(+1.37%) |
Apr 17, 2015 | 14.25 | 14.63 | 13.68 | 13.85 | 3,008,412 | -0.50(-3.48%) |
Apr 16, 2015 | 14.25 | 14.95 | 13.72 | 14.35 | 2,474,597 | +0.03(+0.21%) |
Apr 15, 2015 | 13.32 | 14.53 | 13.14 | 14.32 | 2,540,103 | +1.17(+8.90%) |
Apr 14, 2015 | 12.93 | 13.32 | 12.71 | 13.15 | 1,225,585 | +0.47(+3.71%) |
Apr 13, 2015 | 12.85 | 12.92 | 12.30 | 12.68 | 1,161,662 | -0.02(-0.16%) |
Apr 10, 2015 | 12.62 | 12.73 | 12.54 | 12.70 | 2,038,228 | +0.14(+1.11%) |
Apr 09, 2015 | 12.53 | 13.02 | 12.47 | 12.56 | 2,269,116 | +0.19(+1.54%) |
Apr 08, 2015 | 13.12 | 13.36 | 12.36 | 12.37 | 3,538,243 | -0.92(-6.92%) |
Apr 07, 2015 | 12.60 | 13.52 | 12.34 | 13.29 | 2,774,516 | +0.74(+5.90%) |
Apr 06, 2015 | 11.44 | 12.58 | 11.40 | 12.55 | 3,579,347 | +1.06(+9.23%) |
Apr 02, 2015 | 10.74 | 11.49 | 11.49 | 11.49 | 3,723,000 | +0.71(+6.59%) |
Apr 01, 2015 | 10.58 | 10.98 | 10.51 | 10.78 | 3,038,007 | +0.30(+2.86%) |
Mar 31, 2015 | 10.78 | 10.94 | 10.44 | 10.48 | 2,189,379 | -0.51(-4.64%) |
Mar 30, 2015 | 10.94 | 11.11 | 10.59 | 10.99 | 1,760,560 | +0.25(+2.33%) |
Mar 27, 2015 | 10.45 | 10.80 | 10.26 | 10.74 | 1,712,065 | +0.09(+0.85%) |
Mar 26, 2015 | 10.74 | 11.00 | 10.36 | 10.65 | 1,541,611 | +0.25(+2.40%) |
Mar 25, 2015 | 9.960 | 10.58 | 9.900 | 10.40 | 1,537,225 | +0.43(+4.31%) |
Mar 24, 2015 | 9.580 | 10.06 | 9.560 | 9.970 | 1,390,172 | +0.35(+3.64%) |
Mar 23, 2015 | 9.690 | 10.30 | 9.590 | 9.620 | 2,427,735 | -0.09(-0.93%) |
Mar 20, 2015 | 9.470 | 9.760 | 9.370 | 9.710 | 2,766,695 | +0.44(+4.75%) |
Mar 19, 2015 | 9.520 | 9.610 | 9.230 | 9.270 | 1,563,890 | -0.47(-4.83%) |
Mar 18, 2015 | 9.090 | 9.860 | 9.040 | 9.740 | 2,010,207 | +0.48(+5.18%) |
Mar 17, 2015 | 9.250 | 9.440 | 9.010 | 9.260 | 1,483,840 | -0.12(-1.28%) |
Mar 16, 2015 | 9.510 | 9.610 | 8.870 | 9.380 | 1,974,036 | -0.26(-2.70%) |
Mar 13, 2015 | 9.650 | 9.790 | 9.380 | 9.640 | 2,040,639 | -0.12(-1.23%) |
Mar 12, 2015 | 10.07 | 10.38 | 9.740 | 9.760 | 2,532,037 | -0.21(-2.11%) |
Mar 11, 2015 | 10.05 | 10.14 | 9.730 | 9.970 | 2,438,882 | -0.08(-0.80%) |
Mar 10, 2015 | 10.16 | 10.23 | 9.740 | 10.05 | 2,875,000 | -0.25(-2.43%) |
Mar 09, 2015 | 10.50 | 10.74 | 10.20 | 10.30 | 1,120,427 | -0.17(-1.62%) |
Mar 06, 2015 | 10.53 | 10.79 | 10.29 | 10.47 | 1,495,288 | -0.19(-1.78%) |
Mar 05, 2015 | 10.34 | 10.69 | 10.16 | 10.66 | 1,551,094 | +0.29(+2.80%) |
Mar 04, 2015 | 10.55 | 10.57 | 10.14 | 10.37 | 2,708,592 | -0.18(-1.71%) |
Mar 03, 2015 | 10.57 | 10.80 | 10.39 | 10.55 | 2,666,634 | +0.08(+0.76%) |
Mar 02, 2015 | 11.14 | 11.25 | 10.25 | 10.47 | 2,834,760 | -0.78(-6.93%) |
Feb 27, 2015 | 11.51 | 11.61 | 11.06 | 11.25 | 1,516,836 | -0.10(-0.88%) |
Feb 26, 2015 | 11.71 | 11.99 | 11.06 | 11.35 | 3,136,092 | -0.41(-3.49%) |
Feb 25, 2015 | 11.68 | 12.02 | 11.57 | 11.76 | 2,910,165 | +0.13(+1.12%) |
Feb 24, 2015 | 11.90 | 12.23 | 11.48 | 11.63 | 1,672,839 | -0.11(-0.94%) |
Feb 23, 2015 | 12.40 | 12.40 | 11.45 | 11.74 | 2,233,650 | -0.82(-6.53%) |
Feb 20, 2015 | 12.67 | 12.99 | 12.09 | 12.56 | 1,967,950 | -0.11(-0.87%) |
Feb 19, 2015 | 12.19 | 13.19 | 11.38 | 12.67 | 2,447,090 | -0.21(-1.63%) |
Feb 18, 2015 | 13.02 | 13.27 | 12.74 | 12.88 | 1,858,093 | -0.40(-3.01%) |
Feb 17, 2015 | 12.76 | 13.31 | 12.51 | 13.28 | 1,414,834 | +0.38(+2.95%) |
Feb 13, 2015 | 12.58 | 12.90 | 12.90 | 12.90 | 1,476,300 | +0.56(+4.54%) |
Feb 12, 2015 | 12.30 | 13.10 | 12.19 | 12.34 | 1,761,451 | +0.52(+4.40%) |
Feb 11, 2015 | 11.50 | 11.99 | 11.21 | 11.82 | 1,622,377 | +0.02(+0.17%) |
Feb 10, 2015 | 12.75 | 12.80 | 11.56 | 11.80 | 1,981,263 | -0.95(-7.45%) |
Feb 09, 2015 | 13.30 | 13.69 | 12.71 | 12.75 | 1,916,691 | -0.61(-4.57%) |
Feb 06, 2015 | 13.39 | 13.72 | 13.02 | 13.36 | 4,203,329 | +0.03(+0.23%) |
Feb 05, 2015 | 12.57 | 13.65 | 12.31 | 13.33 | 4,254,759 | +0.94(+7.59%) |
Feb 04, 2015 | 12.28 | 12.49 | 11.61 | 12.39 | 3,869,026 | -0.01(-0.08%) |
Feb 03, 2015 | 11.88 | 12.88 | 11.59 | 12.40 | 4,051,801 | +0.81(+6.99%) |
Feb 02, 2015 | 9.940 | 11.77 | 9.900 | 11.59 | 2,778,437 | +1.24(+11.98%) |
Jan 30, 2015 | 9.190 | 10.55 | 9.026 | 10.35 | 2,514,944 | +0.94(+9.99%) |
Jan 29, 2015 | 9.250 | 9.465 | 8.690 | 9.410 | 2,063,455 | +0.23(+2.51%) |
Jan 28, 2015 | 9.610 | 9.760 | 9.030 | 9.180 | 1,842,746 | -0.52(-5.36%) |
Jan 27, 2015 | 9.420 | 9.860 | 9.240 | 9.700 | 2,182,827 | +0.29(+3.08%) |
Jan 26, 2015 | 9.400 | 9.480 | 9.210 | 9.410 | 1,168,218 | +0.00(+0.00%) |
Jan 23, 2015 | 9.430 | 9.670 | 9.170 | 9.410 | 1,524,385 | -0.07(-0.74%) |
Jan 22, 2015 | 9.680 | 9.680 | 9.200 | 9.480 | 1,710,534 | -0.14(-1.46%) |
Jan 21, 2015 | 9.180 | 9.788 | 9.160 | 9.620 | 2,061,670 | +0.51(+5.60%) |
Jan 20, 2015 | 8.980 | 9.240 | 8.760 | 9.110 | 1,730,413 | -0.15(-1.62%) |
Jan 16, 2015 | 8.790 | 9.260 | 8.650 | 9.260 | 2,170,135 | +0.55(+6.31%) |
Jan 15, 2015 | 9.520 | 9.620 | 8.600 | 8.710 | 1,269,576 | -0.64(-6.84%) |
Jan 14, 2015 | 8.630 | 9.410 | 8.535 | 9.350 | 2,187,266 | +0.51(+5.77%) |
Jan 13, 2015 | 8.780 | 9.120 | 8.580 | 8.840 | 1,956,534 | +0.06(+0.68%) |
Jan 12, 2015 | 8.600 | 9.060 | 8.320 | 8.780 | 2,296,592 | -0.40(-4.36%) |
Jan 09, 2015 | 9.160 | 9.380 | 8.610 | 9.180 | 1,626,137 | -0.02(-0.22%) |
Jan 08, 2015 | 8.630 | 9.330 | 8.340 | 9.200 | 2,016,775 | +0.46(+5.26%) |
Jan 07, 2015 | 9.070 | 9.120 | 8.500 | 8.740 | 978,091 | -0.19(-2.13%) |
Jan 06, 2015 | 9.010 | 9.380 | 8.690 | 8.930 | 2,000,238 | -0.22(-2.40%) |
Jan 05, 2015 | 10.16 | 10.23 | 8.970 | 9.150 | 1,566,435 | -1.31(-12.52%) |
Jan 02, 2015 | 10.32 | 10.66 | 10.01 | 10.46 | 810,177 | +0.02(+0.19%) |
Dec 31, 2014 | 10.01 | 10.44 | 10.44 | 10.44 | 1,343,600 | +0.26(+2.55%) |
Dec 30, 2014 | 10.26 | 10.47 | 9.810 | 10.18 | 1,592,140 | -0.30(-2.86%) |
Dec 29, 2014 | 10.82 | 11.06 | 10.27 | 10.48 | 1,452,716 | -0.43(-3.94%) |
Dec 26, 2014 | 10.68 | 11.23 | 10.47 | 10.91 | 1,338,087 | +0.25(+2.35%) |
Dec 24, 2014 | 10.63 | 10.66 | 10.66 | 10.66 | 824,000 | -0.28(-2.56%) |
Dec 23, 2014 | 10.17 | 10.97 | 10.17 | 10.94 | 1,459,082 | +0.91(+9.07%) |
Dec 22, 2014 | 9.960 | 10.20 | 9.644 | 10.03 | 1,381,427 | -0.10(-0.99%) |
Dec 19, 2014 | 9.040 | 10.36 | 8.800 | 10.13 | 3,501,512 | +1.14(+12.68%) |
Dec 18, 2014 | 8.570 | 9.070 | 8.260 | 8.990 | 2,595,373 | +0.49(+5.76%) |
Dec 17, 2014 | 7.590 | 9.045 | 7.570 | 8.500 | 3,400,448 | +0.95(+12.58%) |
Dec 16, 2014 | 7.020 | 8.260 | 6.920 | 7.550 | 1,928,769 | +0.39(+5.45%) |
Dec 15, 2014 | 7.750 | 7.860 | 7.000 | 7.160 | 1,868,355 | -0.31(-4.15%) |
Dec 12, 2014 | 7.880 | 7.950 | 7.375 | 7.470 | 3,289,374 | -0.63(-7.78%) |
Dec 11, 2014 | 8.490 | 9.160 | 8.000 | 8.100 | 1,214,705 | -0.18(-2.17%) |
Dec 10, 2014 | 8.030 | 8.320 | 7.790 | 8.280 | 2,009,962 | -0.29(-3.38%) |
Dec 09, 2014 | 7.980 | 8.770 | 7.980 | 8.570 | 1,567,721 | +0.51(+6.33%) |
Dec 08, 2014 | 9.350 | 9.350 | 7.660 | 8.060 | 3,996,548 | -1.24(-13.33%) |
Dec 05, 2014 | 9.100 | 9.440 | 9.065 | 9.300 | 3,045,106 | +0.05(+0.54%) |
Dec 04, 2014 | 11.04 | 11.04 | 9.130 | 9.250 | 2,614,736 | -1.26(-11.99%) |
Dec 03, 2014 | 10.04 | 10.88 | 10.00 | 10.51 | 2,092,276 | +0.57(+5.73%) |
Dec 02, 2014 | 10.39 | 10.65 | 9.720 | 9.940 | 2,178,364 | -0.35(-3.40%) |
Dec 01, 2014 | 10.69 | 10.88 | 10.05 | 10.29 | 3,827,147 | -0.40(-3.74%) |
Nov 28, 2014 | 12.83 | 12.91 | 10.50 | 10.69 | 1,988,634 | -3.62(-25.30%) |
Nov 26, 2014 | 14.99 | 15.26 | 14.27 | 14.31 | 812,400 | -0.84(-5.54%) |
Nov 25, 2014 | 15.38 | 15.72 | 14.77 | 15.15 | 1,036,238 | -0.15(-0.98%) |
Nov 24, 2014 | 16.22 | 16.49 | 15.05 | 15.30 | 1,170,366 | -0.63(-3.95%) |
Nov 21, 2014 | 15.15 | 16.04 | 15.15 | 15.93 | 1,056,301 | +1.07(+7.20%) |
Nov 20, 2014 | 14.34 | 15.24 | 14.28 | 14.86 | 1,124,553 | +0.60(+4.21%) |
Nov 19, 2014 | 14.54 | 14.55 | 14.10 | 14.26 | 860,505 | -0.24(-1.66%) |
Nov 18, 2014 | 14.44 | 14.77 | 14.10 | 14.50 | 1,097,263 | +0.04(+0.28%) |
Nov 17, 2014 | 14.62 | 14.90 | 14.29 | 14.46 | 1,281,114 | -0.36(-2.43%) |
Nov 14, 2014 | 14.59 | 15.15 | 14.47 | 14.82 | 867,931 | +0.21(+1.44%) |
Nov 13, 2014 | 14.75 | 15.00 | 14.44 | 14.61 | 1,083,544 | -0.26(-1.75%) |
Nov 12, 2014 | 14.40 | 15.30 | 14.39 | 14.87 | 793,406 | +0.36(+2.48%) |
Nov 11, 2014 | 14.59 | 14.81 | 14.08 | 14.51 | 1,017,624 | -0.07(-0.48%) |
Nov 10, 2014 | 14.95 | 15.73 | 14.50 | 14.58 | 1,102,646 | -0.65(-4.27%) |
Nov 07, 2014 | 14.45 | 15.90 | 14.38 | 15.23 | 1,622,775 | +0.91(+6.35%) |
Nov 06, 2014 | 14.03 | 14.40 | 13.93 | 14.32 | 1,368,492 | +0.25(+1.78%) |
Nov 05, 2014 | 13.92 | 14.65 | 13.44 | 14.07 | 2,707,170 | +0.37(+2.70%) |
Nov 04, 2014 | 14.01 | 14.22 | 13.29 | 13.70 | 1,227,340 | -0.64(-4.46%) |
Nov 03, 2014 | 14.62 | 15.50 | 14.09 | 14.34 | 902,299 | -0.26(-1.78%) |
Oct 31, 2014 | 13.93 | 14.67 | 12.58 | 14.60 | 2,076,560 | +0.42(+2.96%) |
Oct 30, 2014 | 14.44 | 14.45 | 13.54 | 14.18 | 815,840 | -0.24(-1.66%) |
Oct 29, 2014 | 14.52 | 14.70 | 14.05 | 14.42 | 987,431 | +0.13(+0.91%) |
Oct 28, 2014 | 13.99 | 14.38 | 13.81 | 14.29 | 669,081 | +0.38(+2.73%) |
Oct 27, 2014 | 14.25 | 14.84 | 14.84 | 13.91 | 1,812,388 | -0.93(-6.27%) |
Oct 24, 2014 | 14.48 | 14.93 | 14.22 | 14.84 | 868,446 | +0.24(+1.64%) |
Oct 23, 2014 | 14.31 | 14.98 | 14.06 | 14.60 | 1,075,756 | +0.56(+3.99%) |
Oct 22, 2014 | 15.06 | 15.60 | 13.93 | 14.04 | 1,050,827 | -0.96(-6.40%) |
Oct 21, 2014 | 14.71 | 15.37 | 14.61 | 15.00 | 591,804 | +0.46(+3.16%) |
Oct 20, 2014 | 14.19 | 14.32 | 13.89 | 14.54 | 721,972 | +0.41(+2.90%) |
Oct 17, 2014 | 15.20 | 15.67 | 14.03 | 14.13 | 1,208,487 | -0.77(-5.17%) |
Oct 16, 2014 | 13.60 | 14.93 | 13.31 | 14.90 | 1,481,512 | +1.00(+7.19%) |
Oct 15, 2014 | 13.03 | 13.95 | 12.50 | 13.90 | 1,671,810 | +0.73(+5.54%) |
Oct 14, 2014 | 13.43 | 13.62 | 12.77 | 13.17 | 2,364,967 | -0.22(-1.64%) |
Oct 13, 2014 | 14.47 | 14.83 | 13.29 | 13.39 | 1,851,935 | -1.14(-7.85%) |
Oct 10, 2014 | 14.54 | 15.09 | 13.76 | 14.53 | 1,920,919 | +0.03(+0.21%) |
Oct 09, 2014 | 15.19 | 15.40 | 14.14 | 14.50 | 1,834,073 | -0.75(-4.92%) |
Oct 08, 2014 | 15.40 | 15.58 | 14.66 | 15.25 | 2,215,343 | -0.28(-1.80%) |
Oct 07, 2014 | 16.33 | 16.58 | 15.48 | 15.53 | 865,610 | -0.97(-5.88%) |
Oct 06, 2014 | 16.79 | 16.93 | 15.93 | 16.50 | 917,323 | -0.23(-1.37%) |
Oct 03, 2014 | 16.50 | 16.91 | 16.29 | 16.73 | 2,004,084 | +0.25(+1.52%) |
Oct 02, 2014 | 16.72 | 16.76 | 15.91 | 16.48 | 1,803,126 | -0.31(-1.85%) |
Oct 01, 2014 | 17.49 | 17.58 | 16.43 | 16.79 | 1,466,567 | -0.69(-3.95%) |
Sep 30, 2014 | 18.16 | 18.23 | 17.02 | 17.48 | 1,365,732 | -0.72(-3.96%) |
Sep 29, 2014 | 17.51 | 18.22 | 17.32 | 18.20 | 970,148 | +0.56(+3.17%) |
Sep 26, 2014 | 17.00 | 17.67 | 16.80 | 17.64 | 1,047,690 | +0.66(+3.89%) |
Sep 25, 2014 | 17.32 | 17.32 | 16.66 | 16.98 | 839,962 | -0.38(-2.19%) |
Sep 24, 2014 | 17.17 | 17.55 | 17.01 | 17.36 | 3,385,986 | +0.19(+1.11%) |
Sep 23, 2014 | 17.04 | 17.43 | 16.96 | 17.17 | 1,215,798 | +0.09(+0.53%) |
Sep 22, 2014 | 17.16 | 17.28 | 16.84 | 17.08 | 1,404,558 | -0.14(-0.81%) |
Sep 19, 2014 | 17.39 | 17.49 | 17.10 | 17.22 | 956,517 | -0.03(-0.17%) |
Sep 18, 2014 | 17.63 | 17.73 | 17.24 | 17.25 | 471,899 | -0.37(-2.10%) |
Sep 17, 2014 | 17.86 | 18.08 | 17.51 | 17.62 | 542,929 | -0.18(-1.01%) |
Sep 16, 2014 | 17.47 | 18.00 | 17.45 | 17.80 | 495,452 | +0.36(+2.06%) |
Sep 15, 2014 | 17.41 | 17.72 | 17.26 | 17.44 | 1,044,481 | -0.08(-0.46%) |
Sep 12, 2014 | 17.57 | 17.66 | 17.23 | 17.52 | 894,854 | -0.09(-0.51%) |
Sep 11, 2014 | 17.16 | 17.79 | 17.02 | 17.61 | 851,275 | +0.26(+1.50%) |
Sep 10, 2014 | 17.00 | 17.37 | 16.63 | 17.35 | 447,802 | +0.33(+1.94%) |
Sep 09, 2014 | 17.64 | 17.89 | 17.01 | 17.02 | 501,285 | -0.58(-3.30%) |
Sep 08, 2014 | 17.75 | 17.76 | 17.21 | 17.60 | 1,135,697 | -0.35(-1.95%) |
Sep 05, 2014 | 17.62 | 17.99 | 17.46 | 17.95 | 825,362 | +0.30(+1.70%) |
Sep 04, 2014 | 18.11 | 18.23 | 17.33 | 17.65 | 1,350,860 | -0.41(-2.27%) |
Sep 03, 2014 | 18.42 | 18.59 | 18.02 | 18.06 | 1,623,448 | -0.26(-1.42%) |
Sep 02, 2014 | 19.27 | 19.33 | 18.25 | 18.32 | 1,059,179 | -1.01(-5.23%) |
Aug 29, 2014 | 18.42 | 19.33 | 19.33 | 19.33 | 1,156,500 | +0.91(+4.94%) |
Aug 28, 2014 | 18.25 | 18.44 | 18.12 | 18.42 | 739,922 | +0.16(+0.88%) |
Aug 27, 2014 | 18.66 | 18.66 | 18.15 | 18.26 | 1,235,657 | -0.30(-1.62%) |
Aug 26, 2014 | 18.69 | 19.00 | 18.54 | 18.56 | 1,092,116 | -0.09(-0.48%) |
Aug 25, 2014 | 18.69 | 18.84 | 18.48 | 18.65 | 570,848 | +0.02(+0.11%) |
Aug 22, 2014 | 18.88 | 18.88 | 18.46 | 18.63 | 394,260 | -0.24(-1.27%) |
Aug 21, 2014 | 18.94 | 18.98 | 18.58 | 18.87 | 1,624,393 | +0.01(+0.05%) |
Aug 20, 2014 | 18.96 | 18.83 | 18.52 | 18.86 | 600,680 | +0.03(+0.16%) |
Aug 19, 2014 | 18.96 | 19.26 | 18.74 | 18.83 | 601,045 | -0.04(-0.21%) |
Aug 18, 2014 | 18.55 | 18.96 | 18.54 | 18.87 | 1,378,892 | +0.20(+1.07%) |
Aug 15, 2014 | 18.17 | 18.73 | 18.15 | 18.67 | 780,947 | +0.52(+2.87%) |
Aug 14, 2014 | 18.54 | 18.90 | 18.10 | 18.15 | 1,116,715 | -0.31(-1.68%) |
Aug 13, 2014 | 18.55 | 18.72 | 18.39 | 18.46 | 642,916 | -0.07(-0.38%) |
Aug 12, 2014 | 19.04 | 19.20 | 18.42 | 18.53 | 1,417,308 | -0.52(-2.73%) |
Aug 11, 2014 | 19.67 | 19.70 | 19.02 | 19.05 | 851,839 | -0.49(-2.51%) |
Aug 08, 2014 | 19.12 | 19.61 | 19.00 | 19.54 | 536,567 | +0.44(+2.30%) |
Aug 07, 2014 | 20.40 | 20.40 | 18.87 | 19.10 | 1,849,838 | -0.21(-1.09%) |
Aug 06, 2014 | 19.25 | 19.80 | 19.15 | 19.31 | 578,002 | +0.01(+0.05%) |
Aug 05, 2014 | 19.80 | 19.89 | 19.00 | 19.30 | 791,884 | -0.58(-2.92%) |
Aug 04, 2014 | 19.59 | 20.24 | 19.08 | 19.88 | 1,195,764 | +0.40(+2.05%) |
Aug 01, 2014 | 20.52 | 20.85 | 18.85 | 19.48 | 2,384,698 | -0.52(-2.60%) |
Jul 31, 2014 | 20.28 | 20.29 | 19.69 | 20.00 | 675,590 | -0.32(-1.57%) |
Jul 30, 2014 | 20.40 | 20.65 | 19.87 | 20.32 | 686,643 | +0.07(+0.35%) |
Jul 29, 2014 | 20.54 | 20.74 | 20.19 | 20.25 | 557,619 | -0.32(-1.56%) |
Jul 28, 2014 | 20.60 | 20.64 | 20.13 | 20.57 | 673,410 | -0.13(-0.63%) |
Jul 25, 2014 | 20.93 | 20.97 | 20.54 | 20.70 | 494,101 | -0.30(-1.43%) |
Jul 24, 2014 | 21.35 | 21.43 | 20.89 | 21.00 | 1,420,786 | -0.35(-1.64%) |
Jul 23, 2014 | 21.42 | 21.71 | 21.28 | 21.35 | 1,741,278 | -0.04(-0.19%) |
Jul 22, 2014 | 21.78 | 21.87 | 21.28 | 21.39 | 939,580 | -0.30(-1.38%) |
Jul 21, 2014 | 21.11 | 21.80 | 20.79 | 21.69 | 780,588 | +0.57(+2.70%) |
Jul 18, 2014 | 21.13 | 21.32 | 20.50 | 21.12 | 783,786 | +0.17(+0.81%) |
Jul 17, 2014 | 21.50 | 21.95 | 20.80 | 20.95 | 857,315 | -0.52(-2.42%) |
Jul 16, 2014 | 21.43 | 21.61 | 21.00 | 21.47 | 475,330 | +0.25(+1.18%) |
Jul 15, 2014 | 21.51 | 21.64 | 20.77 | 21.22 | 1,094,794 | -0.44(-2.03%) |
Jul 14, 2014 | 21.41 | 21.71 | 21.20 | 21.66 | 594,883 | +0.30(+1.40%) |
Jul 11, 2014 | 21.60 | 21.71 | 21.29 | 21.36 | 348,736 | -0.26(-1.20%) |
Jul 10, 2014 | 21.75 | 21.89 | 21.21 | 21.62 | 422,080 | -0.22(-1.01%) |
Jul 09, 2014 | 21.61 | 21.96 | 21.43 | 21.84 | 493,717 | +0.15(+0.69%) |
Jul 08, 2014 | 21.64 | 21.81 | 21.22 | 21.69 | 565,555 | -0.07(-0.32%) |
Jul 07, 2014 | 22.24 | 22.51 | 21.66 | 21.76 | 718,367 | -0.46(-2.07%) |
Jul 03, 2014 | 22.56 | 22.22 | 22.22 | 22.22 | 580,600 | -0.15(-0.67%) |
Jul 02, 2014 | 22.55 | 22.71 | 22.14 | 22.37 | 692,405 | -0.18(-0.80%) |