Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 9.080 | 9.240 | 8.880 | 9.040 | 54,263 | -0.04(-0.44%) |
Aug 28, 2015 | 9.170 | 9.230 | 8.750 | 9.080 | 65,945 | +0.01(+0.11%) |
Aug 27, 2015 | 8.840 | 9.280 | 8.780 | 9.070 | 109,061 | +0.35(+4.01%) |
Aug 26, 2015 | 8.380 | 8.730 | 8.380 | 8.720 | 71,365 | +0.50(+6.08%) |
Aug 25, 2015 | 8.590 | 8.770 | 8.200 | 8.220 | 59,608 | -0.14(-1.67%) |
Aug 24, 2015 | 8.040 | 8.800 | 8.040 | 8.360 | 88,709 | -0.37(-4.24%) |
Aug 21, 2015 | 9.020 | 9.150 | 8.440 | 8.730 | 190,601 | -0.49(-5.31%) |
Aug 20, 2015 | 9.400 | 9.984 | 9.170 | 9.220 | 61,860 | -0.25(-2.64%) |
Aug 19, 2015 | 9.440 | 9.640 | 9.300 | 9.470 | 52,786 | +0.03(+0.32%) |
Aug 18, 2015 | 9.700 | 9.850 | 9.370 | 9.440 | 71,796 | -0.28(-2.88%) |
Aug 17, 2015 | 10.15 | 10.15 | 9.600 | 9.720 | 132,925 | -0.55(-5.36%) |
Aug 14, 2015 | 10.50 | 10.62 | 10.11 | 10.27 | 175,521 | -0.68(-6.21%) |
Aug 13, 2015 | 10.92 | 11.16 | 10.60 | 10.95 | 84,647 | +0.04(+0.37%) |
Aug 12, 2015 | 10.81 | 10.99 | 10.65 | 10.91 | 57,082 | +0.05(+0.46%) |
Aug 11, 2015 | 10.73 | 10.87 | 10.70 | 10.86 | 26,258 | +0.08(+0.74%) |
Aug 10, 2015 | 10.50 | 10.81 | 10.49 | 10.78 | 62,241 | +0.35(+3.36%) |
Aug 07, 2015 | 10.35 | 10.46 | 10.30 | 10.43 | 55,715 | -0.02(-0.19%) |
Aug 06, 2015 | 10.46 | 10.54 | 10.26 | 10.45 | 45,766 | -0.05(-0.48%) |
Aug 05, 2015 | 10.35 | 10.56 | 10.30 | 10.50 | 43,965 | +0.25(+2.44%) |
Aug 04, 2015 | 10.36 | 10.40 | 10.25 | 10.25 | 71,043 | -0.08(-0.77%) |
Aug 03, 2015 | 10.35 | 10.35 | 10.20 | 10.33 | 23,505 | +0.01(+0.10%) |
Jul 31, 2015 | 10.34 | 10.39 | 10.31 | 10.32 | 23,280 | -0.02(-0.19%) |
Jul 30, 2015 | 10.32 | 10.43 | 10.25 | 10.34 | 21,762 | +0.02(+0.19%) |
Jul 29, 2015 | 10.35 | 10.49 | 10.25 | 10.32 | 47,336 | -0.02(-0.19%) |
Jul 28, 2015 | 10.33 | 10.40 | 10.20 | 10.34 | 31,576 | -0.01(-0.10%) |
Jul 27, 2015 | 10.63 | 10.64 | 10.30 | 10.35 | 54,570 | -0.35(-3.27%) |
Jul 24, 2015 | 10.90 | 10.90 | 10.65 | 10.70 | 42,241 | -0.18(-1.65%) |
Jul 23, 2015 | 11.15 | 11.17 | 10.77 | 10.88 | 45,866 | -0.17(-1.54%) |
Jul 22, 2015 | 11.06 | 11.15 | 10.96 | 11.05 | 23,344 | -0.01(-0.09%) |
Jul 21, 2015 | 11.10 | 11.19 | 10.90 | 11.06 | 33,848 | -0.07(-0.63%) |
Jul 20, 2015 | 11.04 | 11.15 | 10.89 | 11.13 | 84,534 | +0.03(+0.27%) |
Jul 17, 2015 | 11.19 | 11.22 | 11.05 | 11.10 | 37,366 | -0.14(-1.25%) |
Jul 16, 2015 | 11.24 | 11.42 | 11.12 | 11.24 | 36,970 | +0.11(+0.99%) |
Jul 15, 2015 | 11.22 | 11.39 | 11.04 | 11.13 | 45,593 | -0.14(-1.24%) |
Jul 14, 2015 | 10.55 | 11.30 | 10.55 | 11.27 | 161,796 | +0.77(+7.33%) |
Jul 13, 2015 | 10.61 | 10.63 | 10.42 | 10.50 | 82,252 | -0.14(-1.32%) |
Jul 10, 2015 | 10.65 | 10.79 | 10.36 | 10.64 | 62,973 | +0.04(+0.38%) |
Jul 09, 2015 | 10.50 | 11.03 | 10.50 | 10.60 | 62,917 | -0.07(-0.66%) |
Jul 08, 2015 | 10.65 | 10.86 | 10.54 | 10.67 | 52,777 | -0.16(-1.48%) |
Jul 07, 2015 | 10.77 | 10.87 | 10.62 | 10.83 | 60,841 | +0.12(+1.12%) |
Jul 06, 2015 | 10.96 | 11.12 | 10.70 | 10.71 | 67,602 | -0.33(-2.99%) |
Jul 02, 2015 | 11.09 | 11.04 | 11.04 | 11.04 | 83,600 | -0.21(-1.87%) |
Jul 01, 2015 | 11.37 | 11.54 | 11.15 | 11.25 | 78,741 | +0.07(+0.63%) |
Jun 30, 2015 | 11.67 | 11.79 | 11.07 | 11.18 | 110,391 | -0.32(-2.78%) |
Jun 29, 2015 | 11.76 | 11.80 | 11.17 | 11.50 | 174,743 | -0.47(-3.93%) |
Jun 26, 2015 | 11.98 | 12.07 | 11.85 | 11.97 | 71,788 | -0.01(-0.08%) |
Jun 25, 2015 | 11.80 | 12.00 | 11.80 | 11.98 | 125,440 | +0.22(+1.87%) |
Jun 24, 2015 | 11.53 | 12.20 | 11.30 | 11.76 | 121,652 | +0.25(+2.17%) |
Jun 23, 2015 | 12.16 | 12.25 | 11.12 | 11.51 | 244,076 | -0.71(-5.81%) |
Jun 22, 2015 | 12.14 | 12.25 | 11.84 | 12.22 | 146,395 | +0.38(+3.21%) |
Jun 19, 2015 | 10.70 | 12.40 | 10.67 | 11.84 | 383,986 | +1.18(+11.07%) |
Jun 18, 2015 | 11.20 | 11.75 | 10.01 | 10.66 | 541,087 | -0.48(-4.31%) |
Jun 17, 2015 | 11.84 | 11.90 | 11.14 | 11.14 | 125,174 | -0.66(-5.59%) |
Jun 16, 2015 | 12.48 | 12.52 | 11.46 | 11.80 | 191,590 | -0.75(-5.98%) |
Jun 15, 2015 | 13.25 | 13.35 | 12.48 | 12.55 | 147,602 | -0.56(-4.27%) |
Jun 12, 2015 | 13.95 | 14.21 | 12.97 | 13.11 | 176,454 | -0.91(-6.49%) |
Jun 11, 2015 | 14.33 | 14.33 | 13.86 | 14.02 | 133,352 | -0.27(-1.89%) |
Jun 10, 2015 | 14.14 | 14.35 | 14.14 | 14.29 | 79,042 | +0.17(+1.20%) |
Jun 09, 2015 | 14.03 | 14.12 | 13.75 | 14.12 | 46,967 | +0.11(+0.79%) |
Jun 08, 2015 | 13.83 | 14.26 | 13.83 | 14.01 | 51,326 | +0.10(+0.72%) |
Jun 05, 2015 | 14.24 | 14.33 | 13.74 | 13.91 | 94,132 | -0.30(-2.11%) |
Jun 04, 2015 | 14.35 | 14.51 | 14.02 | 14.21 | 68,280 | -0.17(-1.18%) |
Jun 03, 2015 | 14.48 | 14.71 | 14.38 | 14.38 | 43,571 | -0.06(-0.42%) |
Jun 02, 2015 | 14.01 | 14.64 | 14.01 | 14.44 | 40,089 | +0.29(+2.05%) |
Jun 01, 2015 | 14.40 | 14.49 | 13.82 | 14.15 | 48,201 | -0.21(-1.46%) |
May 29, 2015 | 14.15 | 14.53 | 13.93 | 14.36 | 23,347 | +0.13(+0.91%) |
May 28, 2015 | 14.74 | 14.74 | 14.16 | 14.23 | 25,327 | -0.42(-2.87%) |
May 27, 2015 | 14.45 | 14.89 | 14.31 | 14.65 | 60,470 | +0.20(+1.38%) |
May 26, 2015 | 15.01 | 15.02 | 14.40 | 14.45 | 63,941 | -0.66(-4.37%) |
May 22, 2015 | 15.31 | 15.11 | 15.11 | 15.11 | 48,500 | -0.23(-1.50%) |
May 21, 2015 | 15.15 | 15.40 | 14.71 | 15.34 | 76,685 | +0.11(+0.72%) |
May 20, 2015 | 14.20 | 15.32 | 13.88 | 15.23 | 123,097 | +0.89(+6.21%) |
May 19, 2015 | 14.80 | 14.91 | 14.25 | 14.34 | 100,341 | -0.53(-3.56%) |
May 18, 2015 | 14.73 | 14.91 | 14.37 | 14.87 | 80,147 | +0.15(+1.02%) |
May 15, 2015 | 13.50 | 14.79 | 13.47 | 14.72 | 123,098 | +0.23(+1.59%) |
May 14, 2015 | 14.57 | 14.57 | 14.16 | 14.49 | 38,047 | +0.06(+0.42%) |
May 13, 2015 | 14.44 | 14.47 | 13.64 | 14.43 | 38,750 | +0.08(+0.56%) |
May 12, 2015 | 13.60 | 14.39 | 13.60 | 14.35 | 81,110 | +0.73(+5.36%) |
May 11, 2015 | 14.02 | 14.22 | 13.50 | 13.62 | 70,401 | -0.44(-3.13%) |
May 08, 2015 | 14.60 | 14.68 | 13.98 | 14.06 | 50,582 | -0.50(-3.43%) |
May 07, 2015 | 14.10 | 14.73 | 14.10 | 14.56 | 68,036 | +0.51(+3.63%) |
May 06, 2015 | 13.20 | 14.20 | 13.20 | 14.05 | 90,273 | +0.75(+5.64%) |
May 05, 2015 | 13.50 | 13.65 | 13.10 | 13.30 | 85,607 | -0.47(-3.41%) |
May 04, 2015 | 14.12 | 14.29 | 13.50 | 13.77 | 133,522 | -0.56(-3.91%) |
May 01, 2015 | 14.18 | 14.42 | 14.10 | 14.33 | 78,479 | +0.12(+0.84%) |
Apr 30, 2015 | 14.50 | 14.50 | 14.14 | 14.21 | 57,922 | -0.34(-2.34%) |
Apr 29, 2015 | 14.63 | 14.86 | 14.30 | 14.55 | 55,966 | -0.21(-1.42%) |
Apr 28, 2015 | 15.92 | 15.92 | 14.60 | 14.76 | 75,401 | -1.22(-7.63%) |
Apr 27, 2015 | 15.87 | 16.03 | 15.53 | 15.98 | 75,465 | +0.11(+0.69%) |
Apr 24, 2015 | 16.11 | 16.13 | 15.59 | 15.87 | 95,878 | -0.30(-1.86%) |
Apr 23, 2015 | 16.03 | 16.18 | 15.90 | 16.17 | 42,630 | +0.06(+0.34%) |
Apr 22, 2015 | 16.08 | 16.23 | 15.75 | 16.11 | 71,988 | -0.03(-0.15%) |
Apr 21, 2015 | 16.26 | 16.26 | 15.89 | 16.14 | 50,174 | -0.02(-0.12%) |
Apr 20, 2015 | 15.76 | 16.18 | 15.59 | 16.16 | 231,114 | +0.40(+2.54%) |
Apr 17, 2015 | 15.65 | 15.76 | 15.40 | 15.76 | 84,454 | +0.05(+0.32%) |
Apr 16, 2015 | 15.64 | 15.76 | 15.40 | 15.71 | 50,994 | -0.05(-0.32%) |
Apr 15, 2015 | 15.38 | 15.77 | 15.22 | 15.76 | 121,737 | +0.56(+3.68%) |
Apr 14, 2015 | 15.25 | 15.25 | 15.09 | 15.20 | 76,735 | -0.09(-0.59%) |
Apr 13, 2015 | 14.72 | 15.37 | 14.72 | 15.29 | 152,645 | +0.64(+4.37%) |
Apr 10, 2015 | 14.69 | 14.75 | 14.51 | 14.65 | 59,760 | -0.04(-0.27%) |
Apr 09, 2015 | 14.87 | 15.15 | 14.47 | 14.69 | 108,966 | -0.21(-1.41%) |
Apr 08, 2015 | 14.54 | 14.99 | 14.54 | 14.90 | 86,955 | +0.41(+2.83%) |
Apr 07, 2015 | 14.21 | 14.78 | 14.15 | 14.49 | 188,029 | +0.40(+2.84%) |
Apr 06, 2015 | 13.29 | 14.19 | 13.10 | 14.09 | 203,174 | +0.80(+6.02%) |
Apr 02, 2015 | 13.30 | 13.29 | 13.29 | 13.29 | 161,700 | -0.11(-0.82%) |
Apr 01, 2015 | 15.66 | 15.88 | 13.35 | 13.40 | 408,729 | -2.44(-15.40%) |
Mar 31, 2015 | 15.67 | 15.94 | 15.11 | 15.84 | 230,547 | +0.20(+1.28%) |
Mar 30, 2015 | 14.47 | 15.79 | 14.31 | 15.64 | 234,085 | +1.34(+9.37%) |
Mar 27, 2015 | 13.92 | 14.30 | 13.90 | 14.30 | 47,940 | +0.44(+3.17%) |
Mar 26, 2015 | 13.58 | 14.13 | 13.57 | 13.86 | 58,934 | +0.17(+1.24%) |
Mar 25, 2015 | 13.60 | 14.18 | 13.54 | 13.69 | 78,722 | -0.07(-0.51%) |
Mar 24, 2015 | 13.75 | 13.94 | 13.63 | 13.76 | 68,386 | +0.02(+0.15%) |
Mar 23, 2015 | 13.90 | 14.01 | 13.61 | 13.74 | 73,155 | -0.27(-1.93%) |
Mar 20, 2015 | 14.12 | 14.24 | 13.84 | 14.01 | 77,953 | -0.11(-0.78%) |
Mar 19, 2015 | 13.71 | 14.15 | 13.52 | 14.12 | 63,454 | +0.50(+3.67%) |
Mar 18, 2015 | 13.87 | 14.00 | 13.34 | 13.62 | 78,286 | -0.26(-1.87%) |
Mar 17, 2015 | 13.94 | 14.25 | 13.63 | 13.88 | 66,740 | -0.11(-0.79%) |
Mar 16, 2015 | 14.03 | 14.25 | 13.95 | 13.99 | 39,110 | -0.07(-0.50%) |
Mar 13, 2015 | 14.30 | 14.30 | 14.00 | 14.06 | 42,052 | -0.24(-1.68%) |
Mar 12, 2015 | 14.00 | 14.31 | 13.99 | 14.30 | 40,144 | +0.31(+2.22%) |
Mar 11, 2015 | 14.02 | 14.29 | 13.95 | 13.99 | 48,556 | +0.11(+0.79%) |
Mar 10, 2015 | 14.05 | 14.17 | 13.86 | 13.88 | 52,120 | -0.29(-2.05%) |
Mar 09, 2015 | 14.32 | 14.43 | 14.02 | 14.17 | 73,886 | -0.10(-0.70%) |
Mar 06, 2015 | 14.22 | 14.45 | 14.20 | 14.27 | 58,026 | +0.05(+0.35%) |
Mar 05, 2015 | 14.47 | 14.47 | 14.20 | 14.22 | 48,851 | -0.14(-0.97%) |
Mar 04, 2015 | 14.42 | 14.47 | 14.25 | 14.36 | 44,995 | -0.07(-0.49%) |
Mar 03, 2015 | 14.21 | 14.46 | 14.17 | 14.43 | 36,924 | +0.15(+1.05%) |
Mar 02, 2015 | 14.25 | 14.34 | 14.09 | 14.28 | 53,754 | +0.13(+0.92%) |
Feb 27, 2015 | 14.20 | 14.20 | 13.77 | 14.15 | 53,150 | -0.01(-0.07%) |
Feb 26, 2015 | 13.90 | 14.35 | 13.87 | 14.16 | 50,424 | +0.22(+1.58%) |
Feb 25, 2015 | 14.11 | 14.20 | 13.83 | 13.94 | 27,431 | -0.15(-1.06%) |
Feb 24, 2015 | 13.70 | 14.20 | 13.56 | 14.09 | 57,576 | +0.36(+2.62%) |
Feb 23, 2015 | 14.30 | 14.30 | 13.60 | 13.73 | 85,061 | -0.58(-4.05%) |
Feb 20, 2015 | 14.49 | 14.51 | 14.29 | 14.31 | 39,795 | -0.16(-1.11%) |
Feb 19, 2015 | 14.34 | 14.52 | 14.09 | 14.47 | 19,965 | +0.19(+1.33%) |
Feb 18, 2015 | 15.00 | 15.00 | 14.16 | 14.28 | 74,171 | -0.67(-4.48%) |
Feb 17, 2015 | 14.64 | 14.98 | 14.35 | 14.95 | 83,450 | +0.55(+3.82%) |
Feb 13, 2015 | 14.33 | 14.40 | 14.40 | 14.40 | 72,800 | +0.19(+1.34%) |
Feb 12, 2015 | 13.96 | 14.42 | 13.91 | 14.21 | 53,713 | +0.21(+1.50%) |
Feb 11, 2015 | 13.77 | 14.16 | 13.56 | 14.00 | 53,267 | +0.21(+1.52%) |
Feb 10, 2015 | 13.71 | 13.88 | 13.20 | 13.79 | 79,467 | +0.17(+1.25%) |
Feb 09, 2015 | 13.61 | 13.97 | 13.45 | 13.62 | 78,232 | -0.01(-0.07%) |
Feb 06, 2015 | 14.48 | 14.48 | 13.56 | 13.63 | 61,561 | -0.75(-5.22%) |
Feb 05, 2015 | 14.30 | 14.60 | 14.24 | 14.38 | 56,240 | +0.18(+1.27%) |
Feb 04, 2015 | 14.51 | 14.71 | 14.06 | 14.20 | 109,665 | -0.05(-0.35%) |
Feb 03, 2015 | 14.65 | 14.84 | 14.14 | 14.25 | 172,907 | -0.37(-2.53%) |
Feb 02, 2015 | 13.99 | 14.74 | 13.48 | 14.62 | 183,364 | +0.63(+4.50%) |
Jan 30, 2015 | 14.40 | 14.47 | 13.71 | 13.99 | 100,442 | -0.42(-2.91%) |
Jan 29, 2015 | 14.65 | 15.23 | 13.67 | 14.41 | 207,820 | -0.09(-0.62%) |
Jan 28, 2015 | 13.38 | 14.57 | 13.21 | 14.50 | 239,100 | +1.34(+10.18%) |
Jan 27, 2015 | 13.03 | 13.88 | 12.73 | 13.16 | 201,140 | +0.45(+3.54%) |
Jan 26, 2015 | 11.85 | 12.93 | 11.78 | 12.71 | 144,562 | +1.00(+8.54%) |
Jan 23, 2015 | 11.90 | 12.09 | 11.57 | 11.71 | 114,510 | -0.43(-3.54%) |
Jan 22, 2015 | 12.15 | 12.17 | 11.68 | 12.14 | 67,250 | +0.23(+1.93%) |
Jan 21, 2015 | 12.20 | 12.31 | 11.60 | 11.91 | 81,303 | -0.17(-1.41%) |
Jan 20, 2015 | 12.46 | 12.60 | 11.81 | 12.08 | 83,040 | -0.35(-2.82%) |
Jan 16, 2015 | 12.06 | 12.57 | 12.00 | 12.43 | 50,375 | +0.37(+3.07%) |
Jan 15, 2015 | 12.84 | 12.84 | 11.86 | 12.06 | 76,197 | -0.63(-4.96%) |
Jan 14, 2015 | 11.73 | 12.84 | 11.37 | 12.69 | 143,386 | +0.72(+6.02%) |
Jan 13, 2015 | 12.80 | 13.00 | 11.85 | 11.97 | 141,028 | -0.64(-5.08%) |
Jan 12, 2015 | 12.86 | 13.02 | 12.30 | 12.61 | 90,446 | -0.19(-1.48%) |
Jan 09, 2015 | 12.29 | 13.04 | 12.25 | 12.80 | 108,406 | +0.26(+2.03%) |
Jan 08, 2015 | 13.34 | 13.54 | 12.44 | 12.54 | 189,569 | -0.69(-5.18%) |
Jan 07, 2015 | 13.51 | 13.51 | 12.81 | 13.23 | 124,433 | -0.43(-3.15%) |
Jan 06, 2015 | 14.37 | 14.48 | 13.51 | 13.66 | 162,622 | -0.72(-5.01%) |
Jan 05, 2015 | 14.42 | 14.42 | 14.08 | 14.38 | 89,072 | -0.12(-0.83%) |
Jan 02, 2015 | 13.59 | 14.50 | 13.51 | 14.50 | 155,235 | +1.01(+7.49%) |
Dec 31, 2014 | 13.34 | 13.49 | 13.49 | 13.49 | 118,200 | +0.14(+1.05%) |
Dec 30, 2014 | 13.14 | 13.53 | 12.76 | 13.35 | 81,770 | +0.10(+0.75%) |
Dec 29, 2014 | 13.29 | 13.43 | 12.86 | 13.25 | 144,431 | -0.01(-0.08%) |
Dec 26, 2014 | 12.90 | 13.36 | 12.81 | 13.26 | 130,070 | +0.49(+3.84%) |
Dec 24, 2014 | 12.67 | 12.77 | 12.77 | 12.77 | 90,900 | +0.45(+3.65%) |
Dec 23, 2014 | 12.08 | 12.60 | 11.52 | 12.32 | 201,139 | +0.35(+2.92%) |
Dec 22, 2014 | 10.66 | 12.68 | 10.62 | 11.97 | 401,689 | +1.17(+10.83%) |
Dec 19, 2014 | 11.60 | 11.79 | 10.57 | 10.80 | 254,499 | -0.93(-7.93%) |
Dec 18, 2014 | 11.34 | 12.21 | 11.33 | 11.73 | 212,301 | +0.40(+3.53%) |
Dec 17, 2014 | 11.45 | 12.16 | 10.55 | 11.33 | 549,699 | -0.56(-4.71%) |
Dec 16, 2014 | 14.97 | 14.97 | 11.80 | 11.89 | 623,546 | -3.08(-20.57%) |
Dec 15, 2014 | 15.48 | 15.58 | 14.80 | 14.97 | 112,208 | -0.38(-2.48%) |
Dec 12, 2014 | 15.79 | 15.89 | 15.20 | 15.35 | 117,778 | -0.63(-3.94%) |
Dec 11, 2014 | 15.20 | 16.55 | 15.03 | 15.98 | 105,394 | +0.78(+5.13%) |
Dec 10, 2014 | 15.57 | 16.08 | 15.02 | 15.20 | 219,229 | -0.72(-4.52%) |
Dec 09, 2014 | 16.50 | 16.65 | 14.32 | 15.92 | 453,104 | -0.91(-5.41%) |
Dec 08, 2014 | 18.10 | 18.36 | 16.61 | 16.83 | 193,551 | -1.26(-6.97%) |
Dec 05, 2014 | 18.02 | 18.38 | 17.92 | 18.09 | 69,730 | +0.07(+0.39%) |
Dec 04, 2014 | 17.81 | 18.19 | 17.81 | 18.02 | 102,403 | +0.12(+0.67%) |
Dec 03, 2014 | 18.60 | 18.92 | 17.82 | 17.90 | 125,119 | -0.52(-2.82%) |
Dec 02, 2014 | 17.65 | 18.54 | 17.65 | 18.42 | 126,721 | +0.77(+4.36%) |
Dec 01, 2014 | 18.81 | 18.81 | 17.52 | 17.65 | 287,148 | -0.57(-3.13%) |
Nov 28, 2014 | 18.05 | 18.79 | 18.00 | 18.22 | 207,712 | +0.68(+3.88%) |
Nov 26, 2014 | 17.70 | 17.54 | 17.54 | 17.54 | 86,700 | -0.05(-0.28%) |
Nov 25, 2014 | 17.75 | 17.80 | 17.42 | 17.59 | 108,062 | -0.16(-0.90%) |
Nov 24, 2014 | 17.36 | 17.78 | 17.01 | 17.75 | 92,169 | +0.75(+4.41%) |
Nov 21, 2014 | 17.54 | 17.74 | 16.96 | 17.00 | 82,344 | -0.28(-1.62%) |
Nov 20, 2014 | 16.85 | 17.63 | 16.85 | 17.28 | 132,813 | +0.38(+2.25%) |
Nov 19, 2014 | 16.78 | 16.99 | 16.63 | 16.90 | 98,345 | +0.17(+1.02%) |
Nov 18, 2014 | 16.62 | 16.94 | 16.00 | 16.73 | 102,773 | +0.12(+0.72%) |
Nov 17, 2014 | 16.13 | 16.77 | 15.35 | 16.61 | 133,640 | +0.48(+2.98%) |
Nov 14, 2014 | 16.30 | 16.39 | 16.01 | 16.13 | 73,583 | -0.27(-1.65%) |
Nov 13, 2014 | 16.62 | 16.76 | 15.76 | 16.40 | 148,332 | -0.19(-1.15%) |
Nov 12, 2014 | 16.74 | 16.90 | 16.25 | 16.59 | 140,940 | -0.05(-0.30%) |
Nov 11, 2014 | 16.25 | 17.25 | 15.98 | 16.64 | 342,777 | +0.46(+2.84%) |
Nov 10, 2014 | 15.34 | 16.24 | 15.00 | 16.18 | 273,389 | +1.02(+6.73%) |
Nov 07, 2014 | 15.22 | 15.58 | 14.34 | 15.16 | 282,095 | +0.47(+3.20%) |
Nov 06, 2014 | 14.00 | 14.96 | 13.63 | 14.69 | 207,903 | +0.68(+4.85%) |
Nov 05, 2014 | 13.69 | 14.10 | 13.37 | 14.01 | 107,541 | +0.56(+4.16%) |
Nov 04, 2014 | 13.78 | 13.94 | 13.27 | 13.45 | 94,020 | -0.59(-4.20%) |
Nov 03, 2014 | 13.16 | 14.06 | 12.70 | 14.04 | 181,752 | +0.92(+7.01%) |
Oct 31, 2014 | 14.47 | 14.88 | 13.10 | 13.12 | 220,618 | -1.11(-7.80%) |
Oct 30, 2014 | 14.84 | 15.10 | 14.00 | 14.23 | 164,100 | -0.49(-3.33%) |
Oct 29, 2014 | 14.50 | 15.19 | 14.22 | 14.72 | 174,440 | +0.33(+2.29%) |
Oct 28, 2014 | 14.31 | 14.68 | 14.02 | 14.39 | 102,579 | +0.28(+1.98%) |
Oct 27, 2014 | 13.95 | 13.76 | 13.76 | 14.11 | 113,443 | +0.35(+2.54%) |
Oct 24, 2014 | 13.57 | 14.40 | 13.42 | 13.76 | 135,225 | +0.35(+2.61%) |
Oct 23, 2014 | 13.10 | 13.71 | 13.10 | 13.41 | 114,540 | +0.52(+4.03%) |
Oct 22, 2014 | 13.03 | 13.48 | 12.82 | 12.89 | 95,116 | -0.06(-0.46%) |
Oct 21, 2014 | 12.52 | 13.04 | 12.50 | 12.95 | 118,022 | +0.52(+4.18%) |
Oct 20, 2014 | 12.22 | 12.89 | 12.00 | 12.43 | 94,651 | +0.08(+0.65%) |
Oct 17, 2014 | 12.62 | 13.48 | 12.16 | 12.35 | 144,231 | -0.23(-1.83%) |
Oct 16, 2014 | 11.53 | 12.80 | 11.44 | 12.58 | 139,399 | +0.63(+5.27%) |
Oct 15, 2014 | 11.97 | 12.30 | 11.26 | 11.95 | 237,884 | -0.39(-3.16%) |
Oct 14, 2014 | 13.02 | 13.37 | 12.20 | 12.34 | 204,782 | -0.71(-5.44%) |
Oct 13, 2014 | 14.32 | 14.39 | 12.83 | 13.05 | 337,328 | -1.35(-9.37%) |
Oct 10, 2014 | 14.79 | 15.61 | 14.27 | 14.40 | 234,648 | -0.33(-2.24%) |
Oct 09, 2014 | 15.27 | 15.67 | 14.67 | 14.73 | 158,085 | -0.55(-3.60%) |
Oct 08, 2014 | 14.25 | 15.35 | 14.22 | 15.28 | 234,574 | +1.01(+7.08%) |
Oct 07, 2014 | 13.96 | 14.64 | 13.96 | 14.27 | 129,230 | +0.31(+2.22%) |
Oct 06, 2014 | 14.22 | 14.81 | 13.88 | 13.96 | 149,228 | -0.15(-1.06%) |
Oct 03, 2014 | 13.55 | 14.19 | 13.55 | 14.11 | 117,481 | +0.67(+4.99%) |
Oct 02, 2014 | 14.02 | 14.02 | 13.11 | 13.44 | 214,307 | -0.69(-4.88%) |
Oct 01, 2014 | 14.66 | 14.68 | 13.86 | 14.13 | 187,382 | -0.33(-2.28%) |
Sep 30, 2014 | 14.47 | 15.43 | 14.39 | 14.46 | 324,269 | +0.09(+0.63%) |
Sep 29, 2014 | 13.78 | 14.55 | 13.43 | 14.37 | 337,561 | +0.55(+3.98%) |
Sep 26, 2014 | 13.30 | 13.87 | 13.20 | 13.82 | 127,589 | +0.65(+4.94%) |
Sep 25, 2014 | 13.85 | 13.85 | 12.76 | 13.17 | 155,196 | -0.63(-4.57%) |
Sep 24, 2014 | 13.25 | 13.96 | 13.18 | 13.80 | 209,452 | +0.64(+4.86%) |
Sep 23, 2014 | 12.97 | 13.30 | 12.91 | 13.16 | 97,314 | +0.23(+1.78%) |
Sep 22, 2014 | 13.25 | 13.34 | 12.60 | 12.93 | 224,219 | -0.33(-2.49%) |
Sep 19, 2014 | 13.27 | 13.58 | 13.04 | 13.26 | 125,114 | +0.11(+0.84%) |
Sep 18, 2014 | 13.74 | 13.75 | 13.00 | 13.15 | 186,962 | -0.42(-3.10%) |
Sep 17, 2014 | 12.99 | 13.78 | 12.97 | 13.57 | 347,954 | +0.85(+6.68%) |
Sep 16, 2014 | 10.37 | 12.84 | 10.37 | 12.72 | 662,049 | +2.08(+19.55%) |
Sep 15, 2014 | 11.00 | 11.07 | 10.34 | 10.64 | 273,248 | -0.59(-5.25%) |
Sep 12, 2014 | 11.32 | 11.36 | 11.16 | 11.23 | 57,808 | -0.15(-1.32%) |
Sep 11, 2014 | 11.25 | 11.60 | 11.03 | 11.38 | 79,740 | -0.03(-0.26%) |
Sep 10, 2014 | 11.75 | 11.86 | 10.86 | 11.41 | 203,145 | -0.42(-3.55%) |
Sep 09, 2014 | 12.29 | 12.43 | 11.63 | 11.83 | 122,706 | -0.41(-3.35%) |
Sep 08, 2014 | 12.28 | 12.49 | 11.87 | 12.24 | 117,729 | +0.08(+0.66%) |
Sep 05, 2014 | 11.72 | 12.58 | 11.71 | 12.16 | 159,096 | +0.02(+0.16%) |
Sep 04, 2014 | 12.62 | 13.28 | 12.04 | 12.14 | 295,917 | -0.28(-2.25%) |
Sep 03, 2014 | 11.50 | 12.59 | 11.50 | 12.42 | 373,062 | +1.04(+9.14%) |