Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 6.226 | 6.329 | 6.084 | 6.155 | 1,194,056 | -0.02(-0.38%) |
Sep 29, 2015 | 6.163 | 6.416 | 6.100 | 6.179 | 834,277 | +0.06(+1.03%) |
Sep 28, 2015 | 6.376 | 6.400 | 6.060 | 6.115 | 937,982 | -0.33(-5.15%) |
Sep 25, 2015 | 6.701 | 6.756 | 6.392 | 6.448 | 1,056,501 | -0.18(-2.74%) |
Sep 24, 2015 | 6.661 | 6.994 | 6.527 | 6.630 | 1,328,656 | -0.10(-1.53%) |
Sep 23, 2015 | 7.705 | 7.705 | 6.677 | 6.732 | 1,518,967 | -0.93(-12.18%) |
Sep 22, 2015 | 8.141 | 8.172 | 7.626 | 7.666 | 1,188,440 | -0.60(-7.27%) |
Sep 21, 2015 | 8.283 | 8.547 | 8.164 | 8.267 | 884,044 | +0.01(+0.10%) |
Sep 18, 2015 | 8.164 | 8.386 | 8.117 | 8.259 | 1,353,627 | +0.02(+0.19%) |
Sep 17, 2015 | 8.402 | 8.433 | 8.164 | 8.243 | 459,302 | -0.18(-2.16%) |
Sep 16, 2015 | 8.069 | 8.453 | 8.030 | 8.425 | 474,729 | +0.36(+4.41%) |
Sep 15, 2015 | 7.903 | 8.117 | 7.856 | 8.069 | 380,224 | +0.21(+2.62%) |
Sep 14, 2015 | 7.911 | 7.919 | 7.718 | 7.864 | 895,579 | -0.05(-0.60%) |
Sep 11, 2015 | 7.967 | 8.141 | 7.682 | 7.911 | 1,083,359 | -0.09(-1.09%) |
Sep 10, 2015 | 8.346 | 8.346 | 7.927 | 7.998 | 554,641 | -0.37(-4.44%) |
Sep 09, 2015 | 8.702 | 8.829 | 8.354 | 8.370 | 517,699 | -0.27(-3.11%) |
Sep 08, 2015 | 8.805 | 8.884 | 8.586 | 8.639 | 483,136 | -0.02(-0.27%) |
Sep 04, 2015 | 8.781 | 8.663 | 8.663 | 8.663 | 351,780 | -0.27(-3.01%) |
Sep 03, 2015 | 8.908 | 9.074 | 8.766 | 8.932 | 568,694 | +0.04(+0.44%) |
Sep 02, 2015 | 8.536 | 8.900 | 8.402 | 8.892 | 634,193 | +0.45(+5.34%) |
Sep 01, 2015 | 8.861 | 8.932 | 8.287 | 8.441 | 622,854 | -0.64(-7.06%) |
Aug 31, 2015 | 8.631 | 9.106 | 8.536 | 9.082 | 663,600 | +0.36(+4.17%) |
Aug 28, 2015 | 8.607 | 8.971 | 8.370 | 8.718 | 645,874 | +0.09(+1.10%) |
Aug 27, 2015 | 8.378 | 8.726 | 8.378 | 8.623 | 965,640 | +0.36(+4.31%) |
Aug 26, 2015 | 8.204 | 8.315 | 8.030 | 8.267 | 612,188 | +0.25(+3.16%) |
Aug 25, 2015 | 8.251 | 8.505 | 7.998 | 8.014 | 715,160 | +0.01(+0.10%) |
Aug 24, 2015 | 8.228 | 8.694 | 7.974 | 8.006 | 824,139 | -0.52(-6.12%) |
Aug 21, 2015 | 8.196 | 8.592 | 8.457 | 8.528 | 862,632 | +0.07(+0.84%) |
Aug 20, 2015 | 8.639 | 8.813 | 8.441 | 8.457 | 802,505 | -0.18(-2.11%) |
Aug 19, 2015 | 8.584 | 8.821 | 8.584 | 8.639 | 1,043,791 | -0.02(-0.18%) |
Aug 18, 2015 | 8.758 | 8.837 | 8.544 | 8.655 | 679,588 | -0.13(-1.44%) |
Aug 17, 2015 | 8.631 | 8.845 | 8.560 | 8.781 | 679,377 | +0.09(+1.09%) |
Aug 14, 2015 | 8.991 | 9.053 | 8.671 | 8.686 | 1,314,381 | -0.25(-2.79%) |
Aug 13, 2015 | 9.178 | 9.178 | 8.726 | 8.936 | 507,293 | -0.27(-2.97%) |
Aug 12, 2015 | 9.139 | 9.326 | 9.046 | 9.209 | 570,999 | -0.01(-0.08%) |
Aug 11, 2015 | 9.295 | 9.350 | 8.975 | 9.217 | 428,055 | -0.25(-2.64%) |
Aug 10, 2015 | 9.202 | 9.549 | 9.092 | 9.467 | 740,306 | +0.33(+3.59%) |
Aug 07, 2015 | 9.631 | 9.803 | 8.999 | 9.139 | 613,260 | -0.55(-5.64%) |
Aug 06, 2015 | 9.537 | 9.764 | 9.397 | 9.685 | 595,909 | +0.19(+1.97%) |
Aug 05, 2015 | 9.670 | 9.756 | 9.420 | 9.498 | 727,736 | -0.05(-0.57%) |
Aug 04, 2015 | 9.444 | 9.662 | 9.178 | 9.553 | 692,411 | +0.17(+1.83%) |
Aug 03, 2015 | 9.568 | 9.615 | 9.311 | 9.381 | 647,681 | -0.21(-2.20%) |
Jul 31, 2015 | 9.678 | 9.803 | 9.561 | 9.592 | 659,342 | -0.04(-0.41%) |
Jul 30, 2015 | 9.826 | 9.966 | 9.514 | 9.631 | 641,856 | -0.22(-2.22%) |
Jul 29, 2015 | 9.717 | 9.966 | 9.553 | 9.849 | 736,628 | +0.13(+1.37%) |
Jul 28, 2015 | 9.522 | 9.826 | 9.334 | 9.717 | 786,338 | +0.27(+2.81%) |
Jul 27, 2015 | 9.225 | 9.576 | 9.077 | 9.451 | 866,271 | +0.07(+0.75%) |
Jul 24, 2015 | 9.600 | 9.607 | 9.131 | 9.381 | 2,006,507 | -0.23(-2.44%) |
Jul 23, 2015 | 9.709 | 9.799 | 9.428 | 9.615 | 1,525,876 | +0.09(+0.98%) |
Jul 22, 2015 | 9.506 | 9.670 | 9.026 | 9.522 | 1,900,106 | -0.22(-2.24%) |
Jul 21, 2015 | 9.365 | 10.04 | 9.170 | 9.740 | 4,731,534 | +0.84(+9.47%) |
Jul 20, 2015 | 9.248 | 9.248 | 8.858 | 8.897 | 666,685 | -0.37(-4.04%) |
Jul 17, 2015 | 9.334 | 9.334 | 9.170 | 9.272 | 590,999 | -0.08(-0.83%) |
Jul 16, 2015 | 9.397 | 9.553 | 9.303 | 9.350 | 597,844 | +0.01(+0.08%) |
Jul 15, 2015 | 9.701 | 9.701 | 9.264 | 9.342 | 886,915 | -0.35(-3.62%) |
Jul 14, 2015 | 9.732 | 9.795 | 9.600 | 9.693 | 420,917 | -0.02(-0.24%) |
Jul 13, 2015 | 9.420 | 9.764 | 9.272 | 9.717 | 1,186,208 | +0.34(+3.66%) |
Jul 10, 2015 | 9.764 | 9.787 | 9.334 | 9.373 | 498,638 | -0.27(-2.83%) |
Jul 09, 2015 | 9.639 | 9.810 | 9.543 | 9.646 | 1,143,783 | +0.15(+1.56%) |
Jul 08, 2015 | 9.771 | 9.803 | 9.334 | 9.498 | 921,196 | -0.33(-3.34%) |
Jul 07, 2015 | 9.725 | 9.845 | 9.436 | 9.826 | 1,154,997 | +0.07(+0.72%) |
Jul 06, 2015 | 9.771 | 9.841 | 9.424 | 9.756 | 1,612,808 | -0.12(-1.19%) |
Jul 02, 2015 | 10.23 | 9.873 | 9.873 | 9.873 | 1,286,937 | -0.34(-3.36%) |
Jul 01, 2015 | 10.19 | 10.55 | 9.990 | 10.22 | 1,123,115 | +0.07(+0.69%) |
Jun 30, 2015 | 10.54 | 10.61 | 9.974 | 10.15 | 1,021,320 | -0.35(-3.35%) |
Jun 29, 2015 | 10.65 | 10.86 | 10.49 | 10.50 | 644,961 | -0.27(-2.54%) |
Jun 26, 2015 | 10.82 | 10.83 | 10.58 | 10.77 | 879,599 | -0.03(-0.29%) |
Jun 25, 2015 | 11.09 | 11.15 | 10.76 | 10.80 | 623,009 | -0.28(-2.54%) |
Jun 24, 2015 | 11.23 | 11.23 | 11.06 | 11.08 | 409,768 | -0.16(-1.39%) |
Jun 23, 2015 | 11.12 | 11.29 | 10.98 | 11.24 | 618,042 | +0.15(+1.34%) |
Jun 22, 2015 | 11.14 | 11.18 | 10.97 | 11.09 | 805,526 | +0.01(+0.07%) |
Jun 19, 2015 | 11.42 | 11.48 | 11.08 | 11.08 | 1,200,925 | -0.34(-2.94%) |
Jun 18, 2015 | 11.39 | 11.43 | 11.27 | 11.42 | 1,027,694 | +0.05(+0.48%) |
Jun 17, 2015 | 11.12 | 11.39 | 10.71 | 11.36 | 2,658,093 | +0.43(+3.93%) |
Jun 16, 2015 | 10.80 | 11.54 | 10.01 | 10.93 | 5,104,615 | +0.01(+0.07%) |
Jun 15, 2015 | 11.48 | 11.48 | 10.40 | 10.93 | 3,474,199 | -0.63(-5.47%) |
Jun 12, 2015 | 11.99 | 12.02 | 11.54 | 11.56 | 1,060,862 | -0.46(-3.83%) |
Jun 11, 2015 | 11.95 | 12.21 | 11.87 | 12.02 | 1,089,212 | +0.09(+0.78%) |
Jun 10, 2015 | 11.98 | 12.21 | 11.89 | 11.93 | 949,784 | +0.06(+0.53%) |
Jun 09, 2015 | 11.89 | 12.12 | 11.86 | 11.86 | 584,743 | -0.01(-0.07%) |
Jun 08, 2015 | 12.35 | 12.35 | 11.71 | 11.87 | 988,290 | -0.49(-3.98%) |
Jun 05, 2015 | 12.39 | 12.43 | 12.19 | 12.36 | 352,872 | -0.02(-0.19%) |
Jun 04, 2015 | 12.65 | 12.65 | 12.35 | 12.39 | 276,410 | -0.29(-2.28%) |
Jun 03, 2015 | 12.84 | 13.06 | 12.67 | 12.67 | 369,930 | -0.15(-1.16%) |
Jun 02, 2015 | 12.53 | 12.96 | 12.47 | 12.82 | 496,047 | +0.27(+2.11%) |
Jun 01, 2015 | 12.85 | 12.85 | 12.37 | 12.56 | 662,502 | -0.13(-1.04%) |
May 29, 2015 | 12.14 | 12.85 | 12.10 | 12.69 | 1,122,417 | +0.55(+4.57%) |
May 28, 2015 | 11.81 | 12.22 | 11.72 | 12.14 | 828,587 | +0.30(+2.57%) |
May 27, 2015 | 11.82 | 11.88 | 11.72 | 11.83 | 456,967 | -0.03(-0.26%) |
May 26, 2015 | 12.20 | 12.21 | 11.72 | 11.86 | 667,760 | -0.34(-2.81%) |
May 22, 2015 | 12.49 | 12.21 | 12.21 | 12.21 | 405,403 | -0.29(-2.31%) |
May 21, 2015 | 12.70 | 12.81 | 12.47 | 12.50 | 349,069 | -0.23(-1.78%) |
May 20, 2015 | 12.80 | 12.85 | 12.59 | 12.72 | 279,127 | -0.02(-0.18%) |
May 19, 2015 | 13.00 | 13.06 | 12.65 | 12.74 | 461,284 | -0.30(-2.33%) |
May 18, 2015 | 13.17 | 13.21 | 12.99 | 13.05 | 514,915 | -0.11(-0.83%) |
May 15, 2015 | 13.24 | 13.24 | 12.99 | 13.16 | 368,328 | -0.09(-0.65%) |
May 14, 2015 | 12.92 | 13.24 | 12.92 | 13.24 | 854,001 | +0.35(+2.72%) |
May 13, 2015 | 12.97 | 13.09 | 12.86 | 12.89 | 819,390 | -0.06(-0.48%) |
May 12, 2015 | 13.14 | 13.24 | 12.86 | 12.96 | 828,558 | -0.20(-1.48%) |
May 11, 2015 | 13.15 | 13.26 | 13.07 | 13.15 | 379,677 | +0.01(+0.06%) |
May 08, 2015 | 13.21 | 13.35 | 13.03 | 13.14 | 524,196 | +0.09(+0.66%) |
May 07, 2015 | 12.93 | 13.15 | 12.78 | 13.06 | 1,032,544 | +0.08(+0.60%) |
May 06, 2015 | 13.52 | 13.55 | 12.97 | 12.98 | 512,847 | -0.51(-3.76%) |
May 05, 2015 | 13.63 | 13.85 | 13.48 | 13.49 | 485,742 | -0.18(-1.31%) |
May 04, 2015 | 13.59 | 13.84 | 13.58 | 13.67 | 491,295 | +0.05(+0.40%) |
May 01, 2015 | 13.70 | 13.85 | 13.54 | 13.61 | 587,707 | -0.01(-0.09%) |
Apr 30, 2015 | 13.69 | 13.79 | 13.52 | 13.62 | 863,757 | -0.04(-0.28%) |
Apr 29, 2015 | 13.65 | 13.96 | 13.58 | 13.66 | 625,487 | -0.05(-0.40%) |
Apr 28, 2015 | 13.53 | 13.77 | 13.43 | 13.72 | 715,970 | +0.24(+1.79%) |
Apr 27, 2015 | 13.59 | 13.86 | 13.43 | 13.48 | 647,700 | -0.07(-0.52%) |
Apr 24, 2015 | 13.65 | 13.71 | 13.34 | 13.55 | 976,092 | -0.07(-0.51%) |
Apr 23, 2015 | 11.93 | 13.69 | 11.93 | 13.62 | 2,154,022 | +1.31(+10.61%) |
Apr 22, 2015 | 12.16 | 12.45 | 12.03 | 12.31 | 686,724 | +0.18(+1.47%) |
Apr 21, 2015 | 12.23 | 12.33 | 11.96 | 12.13 | 525,097 | -0.01(-0.06%) |
Apr 20, 2015 | 12.14 | 12.32 | 12.06 | 12.14 | 839,146 | +0.02(+0.13%) |
Apr 17, 2015 | 12.30 | 12.30 | 12.05 | 12.12 | 511,008 | -0.26(-2.13%) |
Apr 16, 2015 | 12.45 | 12.60 | 12.37 | 12.39 | 371,090 | -0.06(-0.50%) |
Apr 15, 2015 | 12.20 | 12.62 | 12.18 | 12.45 | 526,703 | +0.32(+2.63%) |
Apr 14, 2015 | 11.96 | 12.15 | 11.90 | 12.13 | 525,477 | +0.22(+1.83%) |
Apr 13, 2015 | 12.19 | 12.26 | 11.91 | 11.91 | 375,682 | -0.27(-2.23%) |
Apr 10, 2015 | 12.09 | 12.22 | 11.94 | 12.19 | 456,172 | +0.14(+1.16%) |
Apr 09, 2015 | 11.78 | 12.06 | 11.70 | 12.05 | 574,202 | +0.23(+1.97%) |
Apr 08, 2015 | 11.87 | 11.97 | 11.65 | 11.81 | 586,464 | -0.01(-0.07%) |
Apr 07, 2015 | 11.75 | 12.01 | 11.70 | 11.82 | 679,371 | +0.09(+0.73%) |
Apr 06, 2015 | 11.92 | 12.12 | 11.71 | 11.73 | 707,175 | -0.11(-0.92%) |
Apr 02, 2015 | 11.83 | 11.84 | 11.84 | 11.84 | 540,973 | -0.03(-0.26%) |
Apr 01, 2015 | 11.58 | 11.90 | 11.53 | 11.87 | 1,111,399 | +0.26(+2.28%) |
Mar 31, 2015 | 11.55 | 11.63 | 11.47 | 11.61 | 1,607,303 | -0.02(-0.20%) |
Mar 30, 2015 | 11.70 | 12.02 | 11.62 | 11.63 | 1,209,630 | -0.04(-0.33%) |
Mar 27, 2015 | 11.52 | 11.72 | 11.41 | 11.67 | 1,637,961 | +0.13(+1.14%) |
Mar 26, 2015 | 11.78 | 12.12 | 11.42 | 11.54 | 1,241,533 | -0.30(-2.56%) |
Mar 25, 2015 | 13.06 | 13.06 | 11.18 | 11.84 | 5,490,720 | -1.27(-9.66%) |
Mar 24, 2015 | 13.10 | 13.17 | 12.99 | 13.11 | 623,917 | -0.02(-0.18%) |
Mar 23, 2015 | 12.81 | 13.23 | 12.80 | 13.13 | 842,279 | +0.34(+2.67%) |
Mar 20, 2015 | 12.72 | 12.91 | 12.60 | 12.79 | 933,899 | +0.07(+0.55%) |
Mar 19, 2015 | 12.71 | 12.74 | 12.52 | 12.72 | 326,157 | -0.07(-0.55%) |
Mar 18, 2015 | 12.67 | 12.92 | 12.60 | 12.79 | 568,778 | +0.06(+0.49%) |
Mar 17, 2015 | 12.63 | 12.85 | 12.61 | 12.73 | 600,649 | +0.03(+0.24%) |
Mar 16, 2015 | 13.00 | 13.00 | 12.61 | 12.70 | 427,735 | -0.29(-2.21%) |
Mar 13, 2015 | 13.03 | 13.08 | 12.61 | 12.99 | 578,111 | -0.11(-0.83%) |
Mar 12, 2015 | 13.23 | 13.37 | 12.98 | 13.09 | 323,636 | -0.02(-0.18%) |
Mar 11, 2015 | 12.99 | 13.16 | 12.88 | 13.12 | 300,597 | +0.13(+1.02%) |
Mar 10, 2015 | 13.05 | 13.19 | 12.94 | 12.99 | 415,806 | -0.27(-2.05%) |
Mar 09, 2015 | 13.43 | 13.56 | 13.18 | 13.26 | 359,627 | -0.15(-1.10%) |
Mar 06, 2015 | 13.53 | 13.78 | 13.34 | 13.41 | 338,377 | -0.31(-2.27%) |
Mar 05, 2015 | 13.62 | 13.84 | 13.48 | 13.72 | 341,933 | +0.09(+0.68%) |
Mar 04, 2015 | 13.76 | 13.81 | 13.57 | 13.62 | 552,708 | -0.19(-1.35%) |
Mar 03, 2015 | 13.87 | 14.04 | 13.80 | 13.81 | 420,584 | -0.10(-0.73%) |
Mar 02, 2015 | 14.17 | 14.25 | 13.90 | 13.91 | 560,951 | -0.22(-1.59%) |
Feb 27, 2015 | 13.73 | 14.18 | 13.73 | 14.14 | 671,392 | +0.40(+2.93%) |
Feb 26, 2015 | 14.00 | 14.11 | 13.65 | 13.73 | 695,407 | -0.32(-2.26%) |
Feb 25, 2015 | 13.98 | 14.08 | 13.83 | 14.05 | 500,591 | +0.05(+0.39%) |
Feb 24, 2015 | 13.82 | 14.12 | 13.72 | 14.00 | 670,385 | +0.29(+2.09%) |
Feb 23, 2015 | 13.90 | 14.06 | 13.56 | 13.71 | 707,086 | -0.31(-2.21%) |
Feb 20, 2015 | 13.29 | 14.18 | 12.88 | 14.02 | 1,466,443 | +0.70(+5.29%) |
Feb 19, 2015 | 13.03 | 13.49 | 12.98 | 13.32 | 420,573 | +0.22(+1.72%) |
Feb 18, 2015 | 13.25 | 13.42 | 13.08 | 13.09 | 441,086 | -0.25(-1.86%) |
Feb 17, 2015 | 13.40 | 13.53 | 13.28 | 13.34 | 628,187 | -0.08(-0.58%) |
Feb 13, 2015 | 13.01 | 13.42 | 13.42 | 13.42 | 647,699 | +0.45(+3.46%) |
Feb 12, 2015 | 12.98 | 13.15 | 12.91 | 12.97 | 588,338 | +0.33(+2.57%) |
Feb 11, 2015 | 12.80 | 12.96 | 12.59 | 12.64 | 403,217 | -0.19(-1.45%) |
Feb 10, 2015 | 13.14 | 13.18 | 12.70 | 12.83 | 566,964 | -0.28(-2.13%) |
Feb 09, 2015 | 13.01 | 13.45 | 13.01 | 13.11 | 473,865 | +0.05(+0.36%) |
Feb 06, 2015 | 13.00 | 13.24 | 12.89 | 13.06 | 1,039,792 | +0.13(+1.02%) |
Feb 05, 2015 | 12.36 | 13.02 | 12.32 | 12.93 | 1,063,425 | +0.72(+5.90%) |
Feb 04, 2015 | 11.89 | 12.30 | 11.78 | 12.21 | 816,051 | +0.29(+2.47%) |
Feb 03, 2015 | 11.76 | 12.07 | 11.76 | 11.91 | 1,101,341 | +0.20(+1.72%) |
Feb 02, 2015 | 11.76 | 11.86 | 11.61 | 11.71 | 633,979 | +0.02(+0.13%) |
Jan 30, 2015 | 11.73 | 11.93 | 11.67 | 11.70 | 1,030,329 | -0.33(-2.71%) |
Jan 29, 2015 | 12.21 | 12.90 | 11.98 | 12.02 | 738,015 | -0.81(-6.34%) |
Jan 28, 2015 | 13.37 | 13.45 | 12.81 | 12.83 | 552,028 | -0.45(-3.38%) |
Jan 27, 2015 | 13.19 | 13.59 | 12.89 | 13.28 | 488,945 | -0.10(-0.75%) |
Jan 26, 2015 | 13.24 | 13.39 | 13.03 | 13.38 | 859,988 | +0.16(+1.23%) |
Jan 23, 2015 | 13.61 | 13.61 | 13.21 | 13.22 | 770,586 | -0.36(-2.68%) |
Jan 22, 2015 | 13.45 | 13.61 | 13.32 | 13.59 | 537,193 | +0.23(+1.74%) |
Jan 21, 2015 | 13.41 | 13.70 | 13.27 | 13.35 | 455,447 | -0.09(-0.69%) |
Jan 20, 2015 | 13.66 | 13.75 | 13.40 | 13.45 | 252,734 | -0.23(-1.70%) |
Jan 16, 2015 | 13.66 | 13.89 | 13.57 | 13.68 | 405,632 | -0.02(-0.11%) |
Jan 15, 2015 | 14.18 | 14.20 | 13.62 | 13.69 | 480,388 | -0.25(-1.78%) |
Jan 14, 2015 | 13.87 | 13.94 | 13.49 | 13.94 | 471,238 | -0.11(-0.77%) |
Jan 13, 2015 | 14.52 | 14.63 | 13.85 | 14.05 | 1,089,031 | -0.41(-2.84%) |
Jan 12, 2015 | 14.65 | 14.65 | 14.21 | 14.46 | 439,926 | -0.20(-1.37%) |
Jan 09, 2015 | 14.90 | 14.90 | 14.59 | 14.66 | 297,758 | -0.28(-1.87%) |
Jan 08, 2015 | 14.55 | 14.95 | 14.41 | 14.94 | 532,286 | +0.42(+2.88%) |
Jan 07, 2015 | 14.69 | 14.96 | 14.46 | 14.52 | 475,977 | -0.04(-0.27%) |
Jan 06, 2015 | 14.79 | 15.00 | 14.37 | 14.56 | 481,965 | -0.17(-1.16%) |
Jan 05, 2015 | 14.75 | 14.87 | 14.52 | 14.73 | 474,602 | -0.21(-1.40%) |
Jan 02, 2015 | 15.00 | 15.15 | 14.66 | 14.94 | 419,120 | -0.04(-0.26%) |
Dec 31, 2014 | 15.14 | 14.98 | 14.98 | 14.98 | 303,645 | -0.15(-0.97%) |
Dec 30, 2014 | 15.22 | 15.46 | 15.11 | 15.13 | 249,366 | -0.18(-1.16%) |
Dec 29, 2014 | 15.00 | 15.49 | 15.00 | 15.31 | 360,180 | +0.30(+2.01%) |
Dec 26, 2014 | 15.17 | 15.36 | 14.90 | 15.00 | 339,158 | -0.05(-0.31%) |
Dec 24, 2014 | 15.14 | 15.05 | 15.05 | 15.05 | 230,961 | -0.12(-0.77%) |
Dec 23, 2014 | 14.76 | 15.24 | 14.76 | 15.17 | 625,542 | +0.65(+4.48%) |
Dec 22, 2014 | 14.69 | 14.78 | 14.42 | 14.52 | 552,997 | -0.24(-1.63%) |
Dec 19, 2014 | 13.96 | 14.93 | 13.94 | 14.76 | 2,297,162 | +0.79(+5.66%) |
Dec 18, 2014 | 14.38 | 14.49 | 13.75 | 13.97 | 911,435 | -0.28(-1.96%) |
Dec 17, 2014 | 14.28 | 14.42 | 14.04 | 14.24 | 682,047 | +0.25(+1.77%) |
Dec 16, 2014 | 13.80 | 14.32 | 13.75 | 14.00 | 608,534 | +0.11(+0.78%) |
Dec 15, 2014 | 14.61 | 14.63 | 13.88 | 13.89 | 848,751 | -0.67(-4.63%) |
Dec 12, 2014 | 14.52 | 14.77 | 14.43 | 14.56 | 612,234 | -0.14(-0.95%) |
Dec 11, 2014 | 14.76 | 14.98 | 14.62 | 14.70 | 992,819 | -0.05(-0.31%) |
Dec 10, 2014 | 15.30 | 15.30 | 14.71 | 14.75 | 1,028,595 | -0.66(-4.27%) |
Dec 09, 2014 | 14.62 | 15.50 | 14.36 | 15.41 | 1,081,484 | +0.67(+4.57%) |
Dec 08, 2014 | 14.87 | 15.02 | 14.72 | 14.73 | 634,918 | -0.23(-1.55%) |
Dec 05, 2014 | 14.81 | 14.85 | 14.76 | 14.96 | 479,900 | +0.12(+0.83%) |
Dec 04, 2014 | 14.98 | 15.31 | 14.62 | 14.84 | 1,130,741 | -0.19(-1.29%) |
Dec 03, 2014 | 15.10 | 15.24 | 14.93 | 15.03 | 862,780 | -0.07(-0.46%) |
Dec 02, 2014 | 14.91 | 15.34 | 14.86 | 15.10 | 494,682 | +0.16(+1.09%) |
Dec 01, 2014 | 15.65 | 15.65 | 14.90 | 14.94 | 614,418 | -0.81(-5.12%) |
Nov 28, 2014 | 15.67 | 15.95 | 15.64 | 15.75 | 325,537 | -0.32(-1.98%) |
Nov 26, 2014 | 16.16 | 16.06 | 16.06 | 16.06 | 430,681 | -0.06(-0.38%) |
Nov 25, 2014 | 15.86 | 16.22 | 15.79 | 16.13 | 922,512 | -0.21(-1.28%) |
Nov 24, 2014 | 16.68 | 16.85 | 16.22 | 16.34 | 599,090 | -0.33(-1.95%) |
Nov 21, 2014 | 16.91 | 17.09 | 16.63 | 16.66 | 416,153 | +0.00(+0.00%) |
Nov 20, 2014 | 16.52 | 16.68 | 16.10 | 16.66 | 1,198,283 | +0.02(+0.09%) |
Nov 19, 2014 | 17.13 | 17.14 | 16.62 | 16.65 | 319,917 | -0.54(-3.15%) |
Nov 18, 2014 | 17.46 | 17.66 | 17.16 | 17.19 | 383,743 | -0.23(-1.33%) |
Nov 17, 2014 | 17.54 | 17.67 | 17.22 | 17.42 | 312,611 | -0.15(-0.88%) |
Nov 14, 2014 | 17.49 | 17.66 | 17.37 | 17.58 | 402,627 | +0.04(+0.22%) |
Nov 13, 2014 | 17.73 | 17.91 | 17.54 | 17.54 | 352,329 | -0.21(-1.18%) |
Nov 12, 2014 | 17.54 | 17.85 | 17.42 | 17.75 | 366,022 | +0.13(+0.74%) |
Nov 11, 2014 | 18.11 | 18.11 | 17.60 | 17.62 | 527,849 | -0.44(-2.44%) |
Nov 10, 2014 | 18.31 | 18.43 | 17.92 | 18.06 | 388,120 | -0.23(-1.27%) |
Nov 07, 2014 | 18.17 | 18.58 | 18.15 | 18.29 | 634,920 | +0.09(+0.47%) |
Nov 06, 2014 | 18.19 | 18.35 | 18.09 | 18.20 | 378,867 | -0.02(-0.13%) |
Nov 05, 2014 | 18.30 | 18.30 | 18.04 | 18.23 | 478,795 | -0.01(-0.04%) |
Nov 04, 2014 | 18.19 | 18.32 | 18.03 | 18.23 | 437,600 | -0.02(-0.08%) |
Nov 03, 2014 | 18.50 | 18.61 | 18.20 | 18.25 | 702,945 | -0.22(-1.17%) |
Oct 31, 2014 | 18.61 | 18.61 | 18.22 | 18.47 | 860,920 | +0.19(+1.06%) |
Oct 30, 2014 | 18.06 | 18.47 | 18.03 | 18.27 | 391,345 | +0.12(+0.64%) |
Oct 29, 2014 | 18.30 | 18.47 | 18.10 | 18.16 | 433,905 | -0.05(-0.30%) |
Oct 28, 2014 | 17.52 | 18.25 | 17.46 | 18.21 | 1,089,613 | +0.87(+4.99%) |
Oct 27, 2014 | 17.65 | 17.14 | 17.14 | 17.34 | 769,671 | +0.20(+1.17%) |
Oct 24, 2014 | 16.46 | 17.23 | 16.37 | 17.14 | 617,209 | +0.81(+4.97%) |
Oct 23, 2014 | 16.23 | 16.60 | 16.13 | 16.33 | 865,392 | +0.22(+1.34%) |
Oct 22, 2014 | 16.51 | 16.63 | 16.09 | 16.12 | 392,357 | -0.38(-2.30%) |
Oct 21, 2014 | 16.28 | 16.53 | 16.22 | 16.50 | 319,786 | +0.37(+2.30%) |
Oct 20, 2014 | 15.92 | 16.14 | 15.92 | 16.12 | 394,112 | +0.18(+1.11%) |
Oct 17, 2014 | 16.41 | 16.48 | 15.85 | 15.95 | 659,942 | -0.31(-1.90%) |
Oct 16, 2014 | 15.22 | 16.37 | 15.16 | 16.26 | 675,321 | +0.83(+5.36%) |
Oct 15, 2014 | 15.27 | 15.50 | 15.00 | 15.43 | 1,237,427 | -0.15(-0.94%) |
Oct 14, 2014 | 16.03 | 16.24 | 15.46 | 15.58 | 772,313 | -0.31(-1.95%) |
Oct 13, 2014 | 16.08 | 16.46 | 15.87 | 15.88 | 650,039 | -0.15(-0.96%) |
Oct 10, 2014 | 15.87 | 16.36 | 15.82 | 16.04 | 692,814 | +0.08(+0.48%) |
Oct 09, 2014 | 17.14 | 17.21 | 15.71 | 15.96 | 1,209,504 | -1.24(-7.19%) |
Oct 08, 2014 | 16.71 | 17.21 | 16.63 | 17.20 | 833,987 | +0.43(+2.53%) |
Oct 07, 2014 | 16.70 | 16.93 | 16.61 | 16.77 | 518,532 | -0.06(-0.37%) |
Oct 06, 2014 | 16.80 | 17.03 | 16.67 | 16.83 | 412,267 | +0.10(+0.60%) |
Oct 03, 2014 | 17.07 | 17.07 | 16.73 | 16.73 | 468,677 | -0.19(-1.10%) |
Oct 02, 2014 | 17.00 | 17.11 | 16.69 | 16.92 | 437,722 | -0.02(-0.09%) |