Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 8.098 | 8.500 | 7.630 | 8.500 | 3,330 | +0.53(+6.58%) |
Aug 28, 2015 | 7.263 | 8.750 | 7.263 | 7.975 | 5,526 | +0.47(+6.33%) |
Aug 27, 2015 | 7.402 | 7.997 | 7.310 | 7.500 | 1,183 | -0.01(-0.17%) |
Aug 26, 2015 | 7.500 | 7.798 | 7.250 | 7.513 | 2,935 | +0.01(+0.17%) |
Aug 25, 2015 | 8.188 | 8.533 | 7.500 | 7.500 | 2,823 | -0.62(-7.69%) |
Aug 24, 2015 | 7.750 | 8.420 | 7.500 | 8.125 | 3,685 | -0.12(-1.52%) |
Aug 21, 2015 | 8.717 | 8.717 | 8.250 | 8.250 | 4,627 | -0.47(-5.36%) |
Aug 20, 2015 | 8.848 | 8.947 | 8.375 | 8.717 | 2,615 | -0.03(-0.37%) |
Aug 19, 2015 | 9.025 | 9.043 | 8.750 | 8.750 | 2,028 | -0.16(-1.82%) |
Aug 18, 2015 | 8.332 | 10.45 | 7.570 | 8.912 | 11,437 | +0.54(+6.42%) |
Aug 17, 2015 | 8.797 | 9.000 | 7.500 | 8.375 | 6,058 | -0.13(-1.59%) |
Aug 14, 2015 | 7.650 | 8.750 | 7.650 | 8.510 | 4,196 | +0.55(+6.88%) |
Aug 13, 2015 | 7.950 | 8.000 | 7.545 | 7.963 | 3,675 | +0.38(+5.05%) |
Aug 12, 2015 | 7.223 | 7.580 | 7.223 | 7.580 | 4,210 | +0.46(+6.54%) |
Aug 11, 2015 | 7.188 | 7.500 | 7.000 | 7.115 | 1,484 | -0.07(-1.01%) |
Aug 10, 2015 | 7.200 | 7.500 | 7.030 | 7.188 | 1,350 | +0.06(+0.88%) |
Aug 07, 2015 | 7.160 | 7.160 | 6.750 | 7.125 | 1,421 | +0.12(+1.79%) |
Aug 06, 2015 | 7.000 | 7.250 | 6.750 | 7.000 | 577 | +0.12(+1.82%) |
Aug 05, 2015 | 6.875 | 7.303 | 6.875 | 6.875 | 1,570 | -0.13(-1.82%) |
Aug 04, 2015 | 7.577 | 7.750 | 6.875 | 7.003 | 3,655 | -0.75(-9.65%) |
Aug 03, 2015 | 7.700 | 8.000 | 7.500 | 7.750 | 1,437 | +0.00(+0.00%) |
Jul 31, 2015 | 7.615 | 7.973 | 7.250 | 7.750 | 1,884 | +0.50(+6.86%) |
Jul 30, 2015 | 7.750 | 7.750 | 7.250 | 7.253 | 5,778 | -0.50(-6.42%) |
Jul 29, 2015 | 7.250 | 7.857 | 7.247 | 7.750 | 5,500 | +0.56(+7.83%) |
Jul 28, 2015 | 6.950 | 7.750 | 6.750 | 7.188 | 4,226 | +0.19(+2.68%) |
Jul 27, 2015 | 6.725 | 7.612 | 6.147 | 7.000 | 4,773 | +0.38(+5.66%) |
Jul 24, 2015 | 6.250 | 6.750 | 6.125 | 6.625 | 8,598 | +0.37(+5.96%) |
Jul 23, 2015 | 6.755 | 7.045 | 5.750 | 6.253 | 19,599 | -1.00(-13.76%) |
Jul 22, 2015 | 7.992 | 7.992 | 6.582 | 7.250 | 4,072 | -0.50(-6.45%) |
Jul 21, 2015 | 7.875 | 8.225 | 7.750 | 7.750 | 1,826 | -0.66(-7.85%) |
Jul 20, 2015 | 8.498 | 8.498 | 7.770 | 8.410 | 6,500 | -0.09(-1.06%) |
Jul 17, 2015 | 8.443 | 8.725 | 8.300 | 8.500 | 4,049 | -0.20(-2.27%) |
Jul 16, 2015 | 8.822 | 8.822 | 8.325 | 8.697 | 2,009 | +0.20(+2.32%) |
Jul 15, 2015 | 8.650 | 9.025 | 8.277 | 8.500 | 1,707 | -0.25(-2.86%) |
Jul 14, 2015 | 9.000 | 9.200 | 8.460 | 8.750 | 2,649 | -0.25(-2.78%) |
Jul 13, 2015 | 9.375 | 9.500 | 8.717 | 9.000 | 7,745 | -0.41(-4.38%) |
Jul 10, 2015 | 9.672 | 9.750 | 9.275 | 9.412 | 3,103 | +0.19(+2.03%) |
Jul 09, 2015 | 9.000 | 9.750 | 9.000 | 9.225 | 2,853 | +0.23(+2.61%) |
Jul 08, 2015 | 8.875 | 9.225 | 8.512 | 8.990 | 1,206 | +0.24(+2.77%) |
Jul 07, 2015 | 8.800 | 9.373 | 8.250 | 8.748 | 4,839 | -0.11(-1.21%) |
Jul 06, 2015 | 8.495 | 9.697 | 8.438 | 8.855 | 1,887 | -0.27(-2.93%) |
Jul 02, 2015 | 9.000 | 9.123 | 9.123 | 9.123 | 1,560 | +0.25(+2.79%) |
Jul 01, 2015 | 8.857 | 10.50 | 8.000 | 8.875 | 9,150 | +0.09(+0.97%) |
Jun 30, 2015 | 9.250 | 9.700 | 8.312 | 8.790 | 1,807 | -0.21(-2.33%) |
Jun 29, 2015 | 9.500 | 9.832 | 9.000 | 9.000 | 2,580 | -0.54(-5.71%) |
Jun 26, 2015 | 9.050 | 9.545 | 8.578 | 9.545 | 1,215 | +0.79(+9.09%) |
Jun 25, 2015 | 8.500 | 9.498 | 8.002 | 8.750 | 8,833 | +0.00(+0.00%) |
Jun 24, 2015 | 10.00 | 10.00 | 8.750 | 8.750 | 10,016 | -1.25(-12.50%) |
Jun 23, 2015 | 9.562 | 10.00 | 9.500 | 10.00 | 1,845 | +0.38(+3.90%) |
Jun 22, 2015 | 10.00 | 10.00 | 9.543 | 9.625 | 2,175 | -0.35(-3.53%) |
Jun 19, 2015 | 9.750 | 10.06 | 9.502 | 9.977 | 1,459 | +0.45(+4.75%) |
Jun 18, 2015 | 9.748 | 9.750 | 9.512 | 9.525 | 2,218 | +0.02(+0.18%) |
Jun 17, 2015 | 9.550 | 9.973 | 9.500 | 9.508 | 5,426 | -0.49(-4.90%) |
Jun 16, 2015 | 9.995 | 9.998 | 9.512 | 9.998 | 2,361 | +0.19(+1.89%) |
Jun 15, 2015 | 9.750 | 10.00 | 9.512 | 9.812 | 4,347 | -0.19(-1.88%) |
Jun 12, 2015 | 10.00 | 10.00 | 9.750 | 10.00 | 3,356 | +0.00(+0.00%) |
Jun 11, 2015 | 10.01 | 10.25 | 10.00 | 10.00 | 997 | -0.25(-2.44%) |
Jun 10, 2015 | 10.24 | 10.31 | 9.875 | 10.25 | 3,014 | +0.32(+3.27%) |
Jun 09, 2015 | 10.25 | 10.61 | 9.877 | 9.925 | 4,384 | -0.12(-1.24%) |
Jun 08, 2015 | 10.20 | 10.50 | 10.00 | 10.05 | 2,032 | +0.04(+0.45%) |
Jun 05, 2015 | 10.50 | 10.22 | 10.00 | 10.01 | 2,736 | -0.22(-2.15%) |
Jun 04, 2015 | 10.97 | 11.22 | 10.00 | 10.22 | 5,316 | +0.22(+2.22%) |
Jun 03, 2015 | 10.00 | 10.75 | 10.00 | 10.00 | 1,500 | -0.00(-0.02%) |
Jun 02, 2015 | 10.00 | 10.68 | 9.820 | 10.01 | 916 | -0.24(-2.39%) |
Jun 01, 2015 | 10.25 | 11.00 | 9.752 | 10.25 | 6,624 | -1.25(-10.87%) |
May 29, 2015 | 10.25 | 11.50 | 9.750 | 11.50 | 15,747 | +1.74(+17.80%) |
May 28, 2015 | 10.00 | 10.45 | 9.762 | 9.762 | 1,068 | -0.11(-1.14%) |
May 27, 2015 | 9.800 | 10.25 | 9.800 | 9.875 | 663 | -0.12(-1.25%) |
May 26, 2015 | 9.975 | 10.24 | 9.890 | 10.00 | 592 | -0.25(-2.44%) |
May 22, 2015 | 9.750 | 10.25 | 10.25 | 10.25 | 668 | +0.25(+2.47%) |
May 21, 2015 | 10.49 | 10.50 | 10.00 | 10.00 | 1,992 | -0.25(-2.41%) |
May 20, 2015 | 10.24 | 10.50 | 10.24 | 10.25 | 1,551 | +0.50(+5.10%) |
May 19, 2015 | 10.50 | 10.76 | 9.752 | 9.752 | 5,597 | -1.00(-9.28%) |
May 18, 2015 | 11.00 | 11.25 | 10.62 | 10.75 | 3,051 | -0.25(-2.27%) |
May 15, 2015 | 10.50 | 11.00 | 10.25 | 11.00 | 3,020 | +0.62(+5.92%) |
May 14, 2015 | 10.40 | 11.00 | 9.990 | 10.38 | 5,527 | +0.38(+3.85%) |
May 13, 2015 | 10.45 | 10.74 | 10.00 | 10.00 | 1,953 | +0.00(+0.00%) |
May 12, 2015 | 10.13 | 10.38 | 10.00 | 10.00 | 3,191 | -0.13(-1.26%) |
May 11, 2015 | 10.28 | 10.93 | 10.13 | 10.13 | 1,437 | -0.15(-1.44%) |
May 08, 2015 | 10.55 | 10.55 | 10.28 | 10.28 | 999 | +0.03(+0.24%) |
May 07, 2015 | 10.63 | 10.93 | 10.25 | 10.25 | 1,734 | -0.50(-4.65%) |
May 06, 2015 | 11.10 | 11.12 | 10.52 | 10.75 | 1,037 | +0.00(+0.00%) |
May 05, 2015 | 10.93 | 10.93 | 10.75 | 10.75 | 752 | -0.18(-1.62%) |
May 04, 2015 | 11.00 | 11.00 | 10.75 | 10.93 | 1,021 | +0.00(+0.00%) |
May 01, 2015 | 11.25 | 11.25 | 10.50 | 10.93 | 2,887 | +0.00(+0.00%) |
Apr 30, 2015 | 11.79 | 11.79 | 10.50 | 10.93 | 4,014 | -0.57(-4.98%) |
Apr 29, 2015 | 10.93 | 12.24 | 10.93 | 11.50 | 8,695 | +0.00(+0.00%) |
Apr 28, 2015 | 11.49 | 11.50 | 10.94 | 11.50 | 5,206 | +0.50(+4.55%) |
Apr 27, 2015 | 10.75 | 11.38 | 10.52 | 11.00 | 2,384 | +0.00(+0.00%) |
Apr 24, 2015 | 10.75 | 11.00 | 10.75 | 11.00 | 1,643 | +0.07(+0.66%) |
Apr 23, 2015 | 10.50 | 10.93 | 10.25 | 10.93 | 2,636 | +0.43(+4.07%) |
Apr 22, 2015 | 10.50 | 10.75 | 10.29 | 10.50 | 1,304 | +0.00(+0.00%) |
Apr 21, 2015 | 10.75 | 10.75 | 10.26 | 10.50 | 2,326 | -0.12(-1.18%) |
Apr 20, 2015 | 11.35 | 11.35 | 10.50 | 10.62 | 3,177 | -0.72(-6.39%) |
Apr 17, 2015 | 11.00 | 11.35 | 10.52 | 11.35 | 1,945 | +0.20(+1.75%) |
Apr 16, 2015 | 10.52 | 11.35 | 10.52 | 11.15 | 2,328 | +0.40(+3.77%) |
Apr 15, 2015 | 10.78 | 11.25 | 10.75 | 10.75 | 1,760 | -0.12(-1.15%) |
Apr 14, 2015 | 10.78 | 11.25 | 10.78 | 10.88 | 944 | -0.12(-1.14%) |
Apr 13, 2015 | 11.25 | 11.73 | 10.52 | 11.00 | 1,643 | -0.12(-1.12%) |
Apr 10, 2015 | 11.50 | 11.75 | 11.00 | 11.12 | 3,532 | -0.12(-1.11%) |
Apr 09, 2015 | 11.50 | 11.50 | 10.98 | 11.25 | 1,138 | +0.00(+0.00%) |
Apr 08, 2015 | 11.25 | 11.50 | 10.13 | 11.25 | 4,347 | +0.25(+2.27%) |
Apr 07, 2015 | 11.25 | 11.25 | 10.75 | 11.00 | 1,011 | -0.12(-1.12%) |
Apr 06, 2015 | 10.25 | 11.25 | 10.25 | 11.12 | 2,378 | +0.62(+5.95%) |
Apr 02, 2015 | 10.50 | 10.50 | 10.50 | 10.50 | 1,820 | +0.74(+7.64%) |
Apr 01, 2015 | 10.31 | 10.50 | 9.755 | 9.755 | 2,183 | -0.47(-4.62%) |
Mar 31, 2015 | 10.13 | 10.93 | 9.765 | 10.23 | 4,350 | -0.12(-1.18%) |
Mar 30, 2015 | 10.25 | 10.86 | 10.25 | 10.35 | 950 | +0.10(+0.98%) |
Mar 27, 2015 | 10.75 | 11.00 | 10.25 | 10.25 | 1,811 | -0.75(-6.82%) |
Mar 26, 2015 | 11.50 | 11.50 | 11.00 | 11.00 | 1,376 | +0.00(+0.00%) |
Mar 25, 2015 | 11.50 | 11.62 | 10.90 | 11.00 | 1,669 | +0.25(+2.33%) |
Mar 24, 2015 | 11.25 | 11.75 | 10.75 | 10.75 | 2,948 | -0.25(-2.25%) |
Mar 23, 2015 | 9.875 | 11.00 | 9.750 | 11.00 | 2,306 | +1.25(+12.79%) |
Mar 20, 2015 | 11.18 | 11.27 | 9.750 | 9.750 | 17,876 | -1.03(-9.51%) |
Mar 19, 2015 | 11.00 | 11.18 | 10.00 | 10.78 | 2,347 | -0.22(-2.05%) |
Mar 18, 2015 | 10.05 | 11.00 | 10.00 | 11.00 | 6,224 | +0.95(+9.45%) |
Mar 17, 2015 | 9.623 | 11.00 | 9.623 | 10.05 | 5,595 | -0.35(-3.37%) |
Mar 16, 2015 | 11.25 | 11.25 | 10.40 | 10.40 | 2,668 | -0.79(-7.10%) |
Mar 13, 2015 | 10.75 | 11.25 | 10.63 | 11.20 | 1,572 | +0.17(+1.52%) |
Mar 12, 2015 | 10.60 | 11.50 | 10.60 | 11.03 | 1,295 | +0.63(+6.03%) |
Mar 11, 2015 | 10.40 | 11.43 | 10.40 | 10.40 | 2,973 | -0.10(-0.95%) |
Mar 10, 2015 | 11.00 | 11.75 | 10.20 | 10.50 | 13,482 | -0.75(-6.69%) |
Mar 09, 2015 | 11.50 | 12.00 | 10.75 | 11.25 | 6,103 | -0.60(-5.04%) |
Mar 06, 2015 | 11.66 | 11.96 | 11.50 | 11.85 | 4,096 | +0.19(+1.59%) |
Mar 05, 2015 | 12.00 | 12.00 | 11.66 | 11.66 | 3,615 | -0.34(-2.79%) |
Mar 04, 2015 | 12.25 | 12.50 | 11.75 | 12.00 | 5,532 | -0.50(-4.00%) |
Mar 03, 2015 | 12.50 | 12.50 | 12.29 | 12.50 | 3,111 | +0.00(+0.00%) |
Mar 02, 2015 | 12.50 | 13.20 | 12.25 | 12.50 | 6,038 | -0.01(-0.06%) |
Feb 27, 2015 | 13.12 | 13.25 | 12.50 | 12.51 | 2,934 | +0.13(+1.07%) |
Feb 26, 2015 | 12.88 | 12.97 | 12.29 | 12.38 | 3,342 | -0.62(-4.81%) |
Feb 25, 2015 | 12.92 | 13.03 | 12.50 | 13.00 | 2,682 | +0.25(+1.96%) |
Feb 24, 2015 | 12.97 | 13.38 | 12.50 | 12.75 | 1,497 | +0.12(+0.99%) |
Feb 23, 2015 | 13.21 | 13.25 | 12.25 | 12.62 | 4,422 | -0.88(-6.48%) |
Feb 20, 2015 | 13.50 | 13.75 | 13.17 | 13.50 | 1,621 | +0.25(+1.89%) |
Feb 19, 2015 | 13.25 | 13.75 | 13.12 | 13.25 | 879 | -0.40(-2.93%) |
Feb 18, 2015 | 13.25 | 13.75 | 13.25 | 13.65 | 1,642 | +0.30(+2.23%) |
Feb 17, 2015 | 13.25 | 13.45 | 13.11 | 13.35 | 2,203 | -0.09(-0.69%) |
Feb 13, 2015 | 12.50 | 13.45 | 13.45 | 13.45 | 3,032 | +0.94(+7.52%) |
Feb 12, 2015 | 12.25 | 12.75 | 12.25 | 12.51 | 985 | +0.26(+2.08%) |
Feb 11, 2015 | 12.79 | 12.90 | 12.25 | 12.25 | 6,639 | -0.51(-4.00%) |
Feb 10, 2015 | 13.75 | 13.75 | 12.51 | 12.76 | 2,771 | -0.68(-5.06%) |
Feb 09, 2015 | 13.50 | 13.50 | 13.00 | 13.44 | 2,713 | +0.19(+1.43%) |
Feb 06, 2015 | 13.75 | 13.75 | 13.00 | 13.25 | 2,782 | -0.72(-5.14%) |
Feb 05, 2015 | 13.62 | 13.97 | 13.25 | 13.97 | 672 | +0.33(+2.42%) |
Feb 04, 2015 | 13.75 | 14.08 | 13.64 | 13.64 | 1,443 | -0.11(-0.82%) |
Feb 03, 2015 | 13.75 | 13.75 | 13.00 | 13.75 | 3,116 | +0.00(+0.00%) |
Feb 02, 2015 | 14.00 | 14.07 | 13.19 | 13.75 | 3,413 | -0.25(-1.79%) |
Jan 30, 2015 | 14.68 | 14.75 | 13.50 | 14.00 | 3,440 | +0.15(+1.08%) |
Jan 29, 2015 | 14.25 | 14.40 | 13.75 | 13.85 | 4,909 | -0.88(-5.94%) |
Jan 28, 2015 | 15.25 | 15.96 | 14.25 | 14.72 | 3,791 | -0.28(-1.83%) |
Jan 27, 2015 | 15.25 | 15.25 | 14.25 | 15.00 | 3,830 | +0.75(+5.26%) |
Jan 26, 2015 | 15.50 | 15.50 | 13.76 | 14.25 | 7,374 | -1.25(-8.06%) |
Jan 23, 2015 | 15.20 | 15.95 | 14.04 | 15.50 | 5,986 | -0.01(-0.08%) |
Jan 22, 2015 | 15.00 | 16.49 | 14.75 | 15.51 | 6,397 | +0.40(+2.63%) |
Jan 21, 2015 | 16.50 | 16.75 | 15.00 | 15.12 | 9,339 | -0.13(-0.89%) |
Jan 20, 2015 | 13.22 | 16.75 | 13.22 | 15.25 | 23,138 | +2.46(+19.26%) |
Jan 16, 2015 | 12.21 | 13.00 | 11.78 | 12.79 | 5,342 | +1.06(+9.06%) |
Jan 15, 2015 | 13.00 | 13.00 | 11.43 | 11.72 | 7,752 | -0.53(-4.29%) |
Jan 14, 2015 | 13.12 | 13.12 | 11.75 | 12.25 | 4,557 | -0.44(-3.45%) |
Jan 13, 2015 | 13.25 | 13.50 | 12.75 | 12.69 | 3,294 | -0.58(-4.39%) |
Jan 12, 2015 | 12.70 | 13.62 | 12.70 | 13.27 | 10,453 | +0.52(+4.08%) |
Jan 09, 2015 | 13.00 | 13.44 | 12.50 | 12.75 | 4,244 | -0.25(-1.92%) |
Jan 08, 2015 | 13.38 | 13.40 | 13.00 | 13.00 | 3,133 | +0.00(+0.00%) |
Jan 07, 2015 | 13.75 | 13.76 | 12.75 | 13.00 | 5,010 | -0.25(-1.89%) |
Jan 06, 2015 | 12.75 | 13.75 | 12.75 | 13.25 | 6,860 | +0.50(+3.92%) |
Jan 05, 2015 | 13.25 | 13.25 | 12.50 | 12.75 | 10,430 | -0.45(-3.39%) |
Jan 02, 2015 | 13.50 | 14.00 | 13.20 | 13.20 | 1,850 | -0.30(-2.24%) |
Dec 31, 2014 | 13.00 | 13.50 | 13.50 | 13.50 | 3,768 | +0.50(+3.85%) |
Dec 30, 2014 | 12.75 | 13.86 | 12.75 | 13.00 | 7,937 | +0.50(+4.00%) |
Dec 29, 2014 | 12.12 | 12.94 | 11.80 | 12.50 | 2,060 | +0.05(+0.40%) |
Dec 26, 2014 | 12.50 | 12.93 | 12.00 | 12.45 | 3,178 | -0.05(-0.40%) |
Dec 24, 2014 | 11.50 | 12.50 | 12.50 | 12.50 | 892 | +0.00(+0.00%) |
Dec 23, 2014 | 12.50 | 12.66 | 11.65 | 12.50 | 5,792 | +0.12(+0.93%) |
Dec 22, 2014 | 12.75 | 13.00 | 11.59 | 12.38 | 11,756 | +1.88(+17.95%) |
Dec 19, 2014 | 13.00 | 13.59 | 10.50 | 10.50 | 17,841 | -3.25(-23.64%) |
Dec 18, 2014 | 13.00 | 13.75 | 13.00 | 13.75 | 4,084 | +1.25(+10.00%) |
Dec 17, 2014 | 12.50 | 13.31 | 12.50 | 12.50 | 3,367 | -0.25(-1.96%) |
Dec 16, 2014 | 12.00 | 12.75 | 12.00 | 12.75 | 3,925 | +0.26(+2.06%) |
Dec 15, 2014 | 12.38 | 13.12 | 12.00 | 12.49 | 6,657 | -0.51(-3.90%) |
Dec 12, 2014 | 13.00 | 13.25 | 12.25 | 13.00 | 3,742 | -0.26(-1.98%) |
Dec 11, 2014 | 13.25 | 14.00 | 12.75 | 13.26 | 7,741 | +0.26(+2.02%) |
Dec 10, 2014 | 13.04 | 14.44 | 13.00 | 13.00 | 2,617 | -0.62(-4.59%) |
Dec 09, 2014 | 13.00 | 15.00 | 12.85 | 13.62 | 8,649 | +0.62(+4.81%) |
Dec 08, 2014 | 13.75 | 13.80 | 12.50 | 13.00 | 5,650 | -0.50(-3.70%) |
Dec 05, 2014 | 13.62 | 14.53 | 13.00 | 13.50 | 5,792 | -0.75(-5.26%) |
Dec 04, 2014 | 14.50 | 14.67 | 13.54 | 14.25 | 2,236 | -0.38(-2.58%) |
Dec 03, 2014 | 13.75 | 14.67 | 13.75 | 14.63 | 2,316 | +0.38(+2.65%) |
Dec 02, 2014 | 13.50 | 14.25 | 13.25 | 14.25 | 4,454 | +0.75(+5.56%) |
Dec 01, 2014 | 15.50 | 15.97 | 13.12 | 13.50 | 8,554 | -1.89(-12.27%) |
Nov 28, 2014 | 16.94 | 16.94 | 15.25 | 15.39 | 9,945 | -1.36(-8.13%) |
Nov 26, 2014 | 16.75 | 16.75 | 16.75 | 16.75 | 1,616 | -0.50(-2.90%) |
Nov 25, 2014 | 16.45 | 17.25 | 16.00 | 17.25 | 4,830 | +0.86(+5.23%) |
Nov 24, 2014 | 15.63 | 16.64 | 15.55 | 16.39 | 2,089 | +0.39(+2.45%) |
Nov 21, 2014 | 15.85 | 16.40 | 15.30 | 16.00 | 2,178 | +0.50(+3.23%) |
Nov 20, 2014 | 16.00 | 16.25 | 15.32 | 15.50 | 4,313 | +0.07(+0.49%) |
Nov 19, 2014 | 17.25 | 17.25 | 15.21 | 15.43 | 12,773 | -1.82(-10.58%) |
Nov 18, 2014 | 17.25 | 17.50 | 17.00 | 17.25 | 6,232 | +0.52(+3.14%) |
Nov 17, 2014 | 16.15 | 17.25 | 16.13 | 16.73 | 5,769 | +0.58(+3.56%) |
Nov 14, 2014 | 13.62 | 16.36 | 13.11 | 16.15 | 14,811 | +2.52(+18.53%) |
Nov 13, 2014 | 13.92 | 13.92 | 13.50 | 13.62 | 3,839 | -0.38(-2.68%) |
Nov 12, 2014 | 14.93 | 14.93 | 13.84 | 14.00 | 4,239 | -0.75(-5.08%) |
Nov 11, 2014 | 13.50 | 15.25 | 13.12 | 14.75 | 5,759 | +1.23(+9.08%) |
Nov 10, 2014 | 14.00 | 14.25 | 13.04 | 13.52 | 5,987 | -0.48(-3.41%) |
Nov 07, 2014 | 12.50 | 14.00 | 11.75 | 14.00 | 10,723 | +1.74(+14.19%) |
Nov 06, 2014 | 12.50 | 12.75 | 12.01 | 12.26 | 4,638 | +0.25(+2.12%) |
Nov 05, 2014 | 12.28 | 12.50 | 12.00 | 12.01 | 4,666 | -0.27(-2.20%) |
Nov 04, 2014 | 11.50 | 12.96 | 11.50 | 12.28 | 3,052 | +0.11(+0.92%) |
Nov 03, 2014 | 13.75 | 13.75 | 12.16 | 12.16 | 12,487 | -1.66(-12.01%) |
Oct 31, 2014 | 13.50 | 14.00 | 12.03 | 13.82 | 18,478 | +0.32(+2.39%) |
Oct 30, 2014 | 14.25 | 14.70 | 13.30 | 13.50 | 6,881 | -0.50(-3.57%) |
Oct 29, 2014 | 14.28 | 14.79 | 13.75 | 14.00 | 6,337 | -0.68(-4.65%) |
Oct 28, 2014 | 15.48 | 15.48 | 14.30 | 14.68 | 4,218 | -0.09(-0.63%) |
Oct 27, 2014 | 15.53 | 15.00 | 14.77 | 14.78 | 5,138 | -0.22(-1.50%) |
Oct 24, 2014 | 16.25 | 16.25 | 14.53 | 15.00 | 6,980 | -1.25(-7.69%) |
Oct 23, 2014 | 15.00 | 16.34 | 14.79 | 16.25 | 2,954 | +1.43(+9.61%) |
Oct 22, 2014 | 15.25 | 15.74 | 14.75 | 14.82 | 4,733 | -0.68(-4.35%) |
Oct 21, 2014 | 15.51 | 16.25 | 15.25 | 15.50 | 4,495 | -0.50(-3.12%) |
Oct 20, 2014 | 15.50 | 16.50 | 15.25 | 16.00 | 4,274 | +0.50(+3.23%) |
Oct 17, 2014 | 15.75 | 16.01 | 15.48 | 15.50 | 3,161 | -0.25(-1.59%) |
Oct 16, 2014 | 15.50 | 16.25 | 15.25 | 15.75 | 6,196 | +0.25(+1.61%) |
Oct 15, 2014 | 16.50 | 17.25 | 15.00 | 15.50 | 9,893 | -1.02(-6.16%) |
Oct 14, 2014 | 17.75 | 17.98 | 15.59 | 16.52 | 7,220 | -0.98(-5.61%) |
Oct 13, 2014 | 16.27 | 19.46 | 16.27 | 17.50 | 15,993 | +0.77(+4.63%) |
Oct 10, 2014 | 16.25 | 17.50 | 16.00 | 16.73 | 10,729 | +0.98(+6.19%) |
Oct 09, 2014 | 16.77 | 16.77 | 15.02 | 15.75 | 12,136 | +0.35(+2.26%) |
Oct 08, 2014 | 14.75 | 15.50 | 14.00 | 15.40 | 6,351 | +1.50(+10.79%) |
Oct 07, 2014 | 14.75 | 15.25 | 13.75 | 13.90 | 5,919 | -1.10(-7.32%) |
Oct 06, 2014 | 14.51 | 15.44 | 14.25 | 15.00 | 5,191 | +0.44(+3.00%) |
Oct 03, 2014 | 15.25 | 15.25 | 14.25 | 14.56 | 4,742 | -0.44(-2.92%) |
Oct 02, 2014 | 15.25 | 15.75 | 14.50 | 15.00 | 10,727 | -0.50(-3.23%) |
Oct 01, 2014 | 16.12 | 16.75 | 15.34 | 15.50 | 6,572 | -0.50(-3.12%) |
Sep 30, 2014 | 16.30 | 16.80 | 15.85 | 16.00 | 3,528 | -0.75(-4.48%) |
Sep 29, 2014 | 16.75 | 16.80 | 16.25 | 16.75 | 1,940 | +0.25(+1.52%) |
Sep 26, 2014 | 16.00 | 16.56 | 15.61 | 16.50 | 2,936 | +0.68(+4.28%) |
Sep 25, 2014 | 15.29 | 16.00 | 14.50 | 15.82 | 7,328 | +0.07(+0.46%) |
Sep 24, 2014 | 15.81 | 16.00 | 14.78 | 15.75 | 8,817 | -0.50(-3.08%) |
Sep 23, 2014 | 16.75 | 17.25 | 16.05 | 16.25 | 3,224 | -0.57(-3.39%) |
Sep 22, 2014 | 17.25 | 17.50 | 16.25 | 16.82 | 5,205 | -0.38(-2.22%) |
Sep 19, 2014 | 17.50 | 17.75 | 16.25 | 17.20 | 10,701 | +0.79(+4.81%) |
Sep 18, 2014 | 15.53 | 17.00 | 15.04 | 16.41 | 9,384 | +0.89(+5.70%) |
Sep 17, 2014 | 15.25 | 16.14 | 14.75 | 15.53 | 12,800 | +1.15(+7.98%) |
Sep 16, 2014 | 16.14 | 16.14 | 14.25 | 14.38 | 24,304 | -1.76(-10.90%) |
Sep 15, 2014 | 18.50 | 18.50 | 15.79 | 16.14 | 27,932 | -1.43(-8.17%) |
Sep 12, 2014 | 18.00 | 18.55 | 17.57 | 17.57 | 5,443 | -0.34(-1.87%) |
Sep 11, 2014 | 18.50 | 18.75 | 17.64 | 17.91 | 7,773 | -0.59(-3.19%) |
Sep 10, 2014 | 18.00 | 18.50 | 17.77 | 18.50 | 9,633 | +0.50(+2.78%) |
Sep 09, 2014 | 18.50 | 18.50 | 18.00 | 18.00 | 8,898 | -0.25(-1.37%) |
Sep 08, 2014 | 18.75 | 18.88 | 17.81 | 18.25 | 15,803 | -0.50(-2.67%) |
Sep 05, 2014 | 21.75 | 22.00 | 17.50 | 18.75 | 88,661 | -6.50(-25.74%) |
Sep 04, 2014 | 26.50 | 27.50 | 25.00 | 25.25 | 8,292 | -1.50(-5.61%) |
Sep 03, 2014 | 26.25 | 27.25 | 26.00 | 26.75 | 1,536 | +0.00(+0.00%) |