Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 9.320 | 9.450 | 9.151 | 9.300 | 1,023,982 | -0.04(-0.43%) |
Mar 30, 2015 | 9.400 | 9.400 | 9.150 | 9.340 | 466,123 | +0.08(+0.86%) |
Mar 27, 2015 | 9.180 | 9.380 | 9.050 | 9.260 | 717,683 | +0.11(+1.20%) |
Mar 26, 2015 | 8.910 | 9.300 | 8.810 | 9.150 | 4,129,692 | +0.16(+1.78%) |
Mar 25, 2015 | 9.540 | 9.670 | 8.930 | 8.990 | 1,906,225 | -0.57(-5.96%) |
Mar 24, 2015 | 9.640 | 9.830 | 9.480 | 9.560 | 411,898 | -0.07(-0.73%) |
Mar 23, 2015 | 9.520 | 9.685 | 9.250 | 9.630 | 413,648 | +0.06(+0.63%) |
Mar 20, 2015 | 9.830 | 10.10 | 9.480 | 9.570 | 1,306,203 | -0.21(-2.15%) |
Mar 19, 2015 | 9.660 | 9.950 | 9.620 | 9.780 | 957,148 | +0.06(+0.62%) |
Mar 18, 2015 | 9.760 | 10.08 | 9.660 | 9.720 | 722,303 | -0.06(-0.61%) |
Mar 17, 2015 | 10.08 | 10.20 | 9.510 | 9.780 | 810,731 | -0.30(-2.98%) |
Mar 16, 2015 | 10.43 | 10.43 | 9.810 | 10.08 | 425,896 | -0.29(-2.80%) |
Mar 13, 2015 | 10.35 | 10.55 | 10.16 | 10.37 | 245,430 | +0.03(+0.29%) |
Mar 12, 2015 | 10.67 | 10.75 | 10.11 | 10.34 | 545,287 | -0.27(-2.54%) |
Mar 11, 2015 | 10.48 | 10.76 | 10.07 | 10.61 | 912,370 | +0.13(+1.24%) |
Mar 10, 2015 | 10.52 | 10.68 | 10.33 | 10.48 | 668,337 | -0.17(-1.60%) |
Mar 09, 2015 | 10.81 | 10.90 | 10.45 | 10.65 | 847,536 | +0.18(+1.72%) |
Mar 06, 2015 | 10.62 | 10.69 | 10.30 | 10.47 | 663,335 | -0.24(-2.24%) |
Mar 05, 2015 | 10.55 | 10.82 | 10.25 | 10.71 | 1,477,716 | -0.35(-3.16%) |
Mar 04, 2015 | 10.86 | 11.19 | 10.89 | 11.06 | 1,681,163 | +0.17(+1.56%) |
Mar 03, 2015 | 10.90 | 11.31 | 10.75 | 10.89 | 1,005,940 | +0.00(+0.00%) |
Mar 02, 2015 | 10.73 | 10.93 | 10.65 | 10.89 | 401,607 | +0.13(+1.21%) |
Feb 27, 2015 | 11.05 | 11.15 | 10.62 | 10.76 | 506,966 | -0.28(-2.54%) |
Feb 26, 2015 | 10.80 | 11.08 | 10.49 | 11.04 | 633,498 | +0.20(+1.85%) |
Feb 25, 2015 | 10.58 | 11.12 | 10.48 | 10.84 | 1,039,830 | +0.24(+2.26%) |
Feb 24, 2015 | 10.72 | 10.86 | 10.40 | 10.60 | 944,905 | +0.07(+0.66%) |
Feb 23, 2015 | 11.43 | 11.44 | 10.45 | 10.53 | 1,354,141 | -0.90(-7.87%) |
Feb 20, 2015 | 11.27 | 11.66 | 11.20 | 11.43 | 865,182 | +0.12(+1.06%) |
Feb 19, 2015 | 12.10 | 12.95 | 11.29 | 11.31 | 2,428,205 | -1.79(-13.66%) |
Feb 18, 2015 | 13.14 | 13.31 | 12.87 | 13.10 | 830,860 | -0.03(-0.23%) |
Feb 17, 2015 | 12.35 | 13.26 | 12.18 | 13.13 | 842,488 | +0.76(+6.14%) |
Feb 13, 2015 | 12.37 | 12.37 | 12.37 | 12.37 | 604,700 | +0.00(+0.00%) |
Feb 12, 2015 | 12.22 | 12.40 | 12.08 | 12.37 | 487,970 | +0.24(+1.98%) |
Feb 11, 2015 | 12.22 | 12.36 | 11.85 | 12.13 | 690,445 | -0.11(-0.90%) |
Feb 10, 2015 | 12.16 | 12.25 | 11.71 | 12.24 | 331,657 | +0.23(+1.92%) |
Feb 09, 2015 | 11.58 | 12.20 | 11.44 | 12.01 | 530,285 | +0.38(+3.27%) |
Feb 06, 2015 | 11.58 | 11.85 | 11.38 | 11.63 | 1,003,096 | +0.06(+0.52%) |
Feb 05, 2015 | 11.11 | 11.64 | 11.06 | 11.57 | 572,519 | +0.54(+4.90%) |
Feb 04, 2015 | 10.95 | 11.08 | 10.65 | 11.03 | 527,767 | -0.03(-0.27%) |
Feb 03, 2015 | 10.88 | 11.10 | 10.38 | 11.06 | 1,176,526 | +0.13(+1.19%) |
Feb 02, 2015 | 11.15 | 11.41 | 10.77 | 10.93 | 585,426 | -0.20(-1.80%) |
Jan 30, 2015 | 11.22 | 11.34 | 11.07 | 11.13 | 504,795 | -0.14(-1.24%) |
Jan 29, 2015 | 11.45 | 11.45 | 10.70 | 11.27 | 1,071,906 | -0.20(-1.74%) |
Jan 28, 2015 | 12.00 | 12.00 | 11.38 | 11.47 | 583,001 | -0.46(-3.86%) |
Jan 27, 2015 | 12.09 | 12.21 | 11.72 | 11.93 | 924,211 | -0.27(-2.21%) |
Jan 26, 2015 | 12.23 | 12.43 | 12.02 | 12.20 | 663,981 | -0.03(-0.25%) |
Jan 23, 2015 | 11.92 | 12.23 | 11.70 | 12.23 | 326,726 | +0.32(+2.69%) |
Jan 22, 2015 | 11.74 | 11.94 | 11.48 | 11.91 | 430,399 | +0.25(+2.14%) |
Jan 21, 2015 | 12.04 | 12.21 | 11.55 | 11.66 | 426,087 | -0.39(-3.24%) |
Jan 20, 2015 | 11.85 | 12.18 | 11.24 | 12.05 | 514,764 | +0.22(+1.86%) |
Jan 16, 2015 | 11.76 | 11.88 | 11.49 | 11.83 | 581,030 | +0.05(+0.42%) |
Jan 15, 2015 | 12.01 | 12.18 | 11.60 | 11.78 | 670,650 | -0.21(-1.75%) |
Jan 14, 2015 | 11.87 | 12.28 | 11.82 | 11.99 | 1,059,706 | -0.10(-0.83%) |
Jan 13, 2015 | 12.28 | 12.33 | 11.73 | 12.09 | 756,745 | -0.04(-0.33%) |
Jan 12, 2015 | 12.47 | 12.74 | 12.04 | 12.13 | 863,610 | -0.29(-2.33%) |
Jan 09, 2015 | 14.00 | 14.04 | 12.39 | 12.42 | 1,941,028 | -1.53(-10.97%) |
Jan 08, 2015 | 14.10 | 14.25 | 13.70 | 13.95 | 387,216 | +0.00(+0.00%) |
Jan 07, 2015 | 13.70 | 13.99 | 13.52 | 13.95 | 794,175 | +0.35(+2.57%) |
Jan 06, 2015 | 14.41 | 14.77 | 13.50 | 13.60 | 707,093 | -0.78(-5.42%) |
Jan 05, 2015 | 14.50 | 15.00 | 14.32 | 14.38 | 708,916 | -0.20(-1.37%) |
Jan 02, 2015 | 14.42 | 14.91 | 14.28 | 14.58 | 374,273 | +0.26(+1.82%) |
Dec 31, 2014 | 14.55 | 14.32 | 14.32 | 14.32 | 497,700 | -0.19(-1.31%) |
Dec 30, 2014 | 14.80 | 15.10 | 14.37 | 14.51 | 347,637 | -0.32(-2.16%) |
Dec 29, 2014 | 14.95 | 15.25 | 14.56 | 14.83 | 418,252 | -0.18(-1.20%) |
Dec 26, 2014 | 14.71 | 15.51 | 14.71 | 15.01 | 691,729 | +0.32(+2.18%) |
Dec 24, 2014 | 13.77 | 14.69 | 14.69 | 14.69 | 1,056,200 | +1.11(+8.17%) |
Dec 23, 2014 | 14.27 | 14.84 | 13.36 | 13.58 | 5,778,107 | +1.67(+14.02%) |
Dec 22, 2014 | 12.24 | 12.48 | 11.66 | 11.91 | 844,735 | -0.34(-2.78%) |
Dec 19, 2014 | 12.70 | 12.72 | 12.17 | 12.25 | 1,461,448 | -0.48(-3.77%) |
Dec 18, 2014 | 13.06 | 13.06 | 12.55 | 12.73 | 397,586 | -0.08(-0.62%) |
Dec 17, 2014 | 12.43 | 12.91 | 12.31 | 12.81 | 608,231 | +0.37(+2.97%) |
Dec 16, 2014 | 12.41 | 12.91 | 12.25 | 12.44 | 364,243 | -0.01(-0.08%) |
Dec 15, 2014 | 12.77 | 12.85 | 12.08 | 12.45 | 613,710 | -0.27(-2.12%) |
Dec 12, 2014 | 12.71 | 12.87 | 12.44 | 12.72 | 351,917 | -0.17(-1.32%) |
Dec 11, 2014 | 12.79 | 13.02 | 12.46 | 12.89 | 1,026,013 | +0.24(+1.90%) |
Dec 10, 2014 | 12.61 | 12.98 | 12.57 | 12.65 | 434,538 | -0.07(-0.55%) |
Dec 09, 2014 | 11.78 | 12.77 | 11.40 | 12.72 | 382,545 | +0.73(+6.09%) |
Dec 08, 2014 | 12.30 | 12.57 | 11.93 | 11.99 | 512,798 | -0.31(-2.52%) |
Dec 05, 2014 | 12.31 | 12.60 | 12.22 | 12.30 | 416,196 | +0.03(+0.24%) |
Dec 04, 2014 | 12.61 | 12.89 | 12.17 | 12.27 | 313,692 | -0.38(-3.00%) |
Dec 03, 2014 | 12.78 | 12.99 | 12.37 | 12.65 | 425,547 | -0.15(-1.17%) |
Dec 02, 2014 | 12.75 | 13.51 | 12.72 | 12.80 | 862,681 | +0.15(+1.19%) |
Dec 01, 2014 | 13.00 | 13.35 | 12.52 | 12.65 | 595,201 | -0.38(-2.92%) |
Nov 28, 2014 | 13.00 | 13.50 | 12.77 | 13.03 | 405,299 | +0.14(+1.09%) |
Nov 26, 2014 | 12.64 | 12.89 | 12.89 | 12.89 | 558,800 | +0.20(+1.58%) |
Nov 25, 2014 | 12.98 | 13.23 | 12.42 | 12.69 | 593,964 | -0.30(-2.31%) |
Nov 24, 2014 | 12.61 | 13.06 | 12.47 | 12.99 | 660,677 | +0.41(+3.26%) |
Nov 21, 2014 | 12.22 | 12.65 | 12.05 | 12.58 | 697,427 | +0.59(+4.92%) |
Nov 20, 2014 | 11.61 | 12.17 | 11.56 | 11.99 | 363,406 | +0.28(+2.39%) |
Nov 19, 2014 | 11.70 | 11.98 | 11.44 | 11.71 | 304,227 | -0.03(-0.26%) |
Nov 18, 2014 | 11.56 | 12.03 | 11.47 | 11.74 | 264,051 | +0.18(+1.56%) |
Nov 17, 2014 | 11.77 | 12.05 | 11.41 | 11.56 | 444,701 | -0.25(-2.12%) |
Nov 14, 2014 | 12.19 | 12.54 | 11.74 | 11.81 | 385,265 | -0.36(-2.96%) |
Nov 13, 2014 | 12.81 | 13.15 | 12.14 | 12.17 | 482,320 | -0.65(-5.07%) |
Nov 12, 2014 | 12.49 | 12.84 | 12.23 | 12.82 | 405,899 | +0.27(+2.15%) |
Nov 11, 2014 | 12.18 | 12.90 | 12.10 | 12.55 | 597,697 | +0.39(+3.21%) |
Nov 10, 2014 | 11.73 | 12.22 | 11.58 | 12.16 | 577,961 | +0.37(+3.14%) |
Nov 07, 2014 | 12.48 | 12.48 | 11.21 | 11.79 | 667,034 | -0.67(-5.38%) |
Nov 06, 2014 | 11.78 | 12.57 | 11.78 | 12.46 | 463,213 | +0.71(+6.04%) |
Nov 05, 2014 | 12.28 | 12.29 | 11.66 | 11.75 | 345,600 | -0.42(-3.45%) |
Nov 04, 2014 | 12.14 | 12.25 | 11.77 | 12.17 | 576,917 | -0.11(-0.90%) |
Nov 03, 2014 | 12.01 | 12.44 | 11.88 | 12.28 | 739,374 | +0.27(+2.25%) |
Oct 31, 2014 | 12.43 | 12.57 | 11.92 | 12.01 | 1,409,445 | -0.11(-0.91%) |
Oct 30, 2014 | 11.81 | 12.36 | 11.80 | 12.12 | 892,225 | +0.15(+1.25%) |
Oct 29, 2014 | 11.88 | 12.35 | 11.81 | 11.97 | 3,843,079 | -0.06(-0.50%) |
Oct 28, 2014 | 11.24 | 12.70 | 10.98 | 12.03 | 1,435,042 | +0.99(+8.97%) |
Oct 27, 2014 | 12.42 | 11.11 | 11.11 | 11.04 | 3,624,752 | -0.07(-0.63%) |
Oct 24, 2014 | 10.27 | 11.17 | 10.27 | 11.11 | 845,738 | +0.78(+7.55%) |
Oct 23, 2014 | 10.16 | 10.71 | 10.09 | 10.33 | 1,044,674 | +0.30(+2.99%) |
Oct 22, 2014 | 10.19 | 10.32 | 9.840 | 10.03 | 328,393 | -0.16(-1.57%) |
Oct 21, 2014 | 10.61 | 10.61 | 10.11 | 10.19 | 263,237 | -0.37(-3.50%) |
Oct 20, 2014 | 10.03 | 10.56 | 10.03 | 10.56 | 422,104 | +0.48(+4.76%) |
Oct 17, 2014 | 10.39 | 10.84 | 10.00 | 10.08 | 422,062 | -0.14(-1.42%) |
Oct 16, 2014 | 9.300 | 10.35 | 9.070 | 10.22 | 605,841 | +0.76(+8.09%) |
Oct 15, 2014 | 8.980 | 9.560 | 8.880 | 9.460 | 709,314 | +0.26(+2.83%) |
Oct 14, 2014 | 8.910 | 9.460 | 8.621 | 9.200 | 525,727 | +0.39(+4.43%) |
Oct 13, 2014 | 8.960 | 9.090 | 8.335 | 8.810 | 658,132 | -0.11(-1.23%) |
Oct 10, 2014 | 9.290 | 9.370 | 8.960 | 8.920 | 419,133 | -0.43(-4.60%) |
Oct 09, 2014 | 9.770 | 9.970 | 9.270 | 9.350 | 361,081 | -0.50(-5.08%) |
Oct 08, 2014 | 9.370 | 9.870 | 9.110 | 9.850 | 434,911 | +0.47(+5.01%) |
Oct 07, 2014 | 9.460 | 9.890 | 9.210 | 9.380 | 452,763 | -0.21(-2.14%) |
Oct 06, 2014 | 10.33 | 10.41 | 9.580 | 9.585 | 493,626 | -0.70(-6.85%) |
Oct 03, 2014 | 10.39 | 10.58 | 10.26 | 10.29 | 301,096 | +0.02(+0.19%) |
Oct 02, 2014 | 10.13 | 10.47 | 9.880 | 10.27 | 251,974 | +0.11(+1.08%) |
Oct 01, 2014 | 10.42 | 10.49 | 10.05 | 10.16 | 416,832 | -0.22(-2.12%) |
Sep 30, 2014 | 10.54 | 10.84 | 10.33 | 10.38 | 756,257 | -0.19(-1.80%) |
Sep 29, 2014 | 10.50 | 10.79 | 10.45 | 10.57 | 395,956 | -0.09(-0.84%) |
Sep 26, 2014 | 10.95 | 10.97 | 10.55 | 10.66 | 467,133 | -0.13(-1.20%) |
Sep 25, 2014 | 11.12 | 11.48 | 10.70 | 10.79 | 774,326 | -0.40(-3.57%) |
Sep 24, 2014 | 11.43 | 11.65 | 11.05 | 11.19 | 568,457 | -0.16(-1.41%) |
Sep 23, 2014 | 11.45 | 11.90 | 11.30 | 11.35 | 268,739 | -0.19(-1.65%) |
Sep 22, 2014 | 11.87 | 11.87 | 11.37 | 11.54 | 502,809 | -0.46(-3.83%) |
Sep 19, 2014 | 12.51 | 12.59 | 11.84 | 12.00 | 920,910 | -0.40(-3.23%) |
Sep 18, 2014 | 12.47 | 12.58 | 12.25 | 12.40 | 172,646 | +0.01(+0.08%) |
Sep 17, 2014 | 12.02 | 12.95 | 11.92 | 12.39 | 631,260 | +0.37(+3.08%) |
Sep 16, 2014 | 11.81 | 12.15 | 11.35 | 12.02 | 374,052 | +0.14(+1.18%) |
Sep 15, 2014 | 12.37 | 12.42 | 11.62 | 11.88 | 366,296 | -0.56(-4.50%) |
Sep 12, 2014 | 12.55 | 12.59 | 12.06 | 12.44 | 302,791 | -0.09(-0.72%) |
Sep 11, 2014 | 12.83 | 13.02 | 12.33 | 12.53 | 589,409 | -0.49(-3.76%) |
Sep 10, 2014 | 12.61 | 13.08 | 12.48 | 13.02 | 376,154 | +0.42(+3.33%) |
Sep 09, 2014 | 13.08 | 13.10 | 12.45 | 12.60 | 505,578 | -0.60(-4.55%) |
Sep 08, 2014 | 12.59 | 13.38 | 12.52 | 13.20 | 355,489 | +0.59(+4.68%) |
Sep 05, 2014 | 12.53 | 12.62 | 12.26 | 12.61 | 236,430 | +0.03(+0.24%) |
Sep 04, 2014 | 12.84 | 13.13 | 12.50 | 12.58 | 201,152 | -0.23(-1.80%) |
Sep 03, 2014 | 13.29 | 13.47 | 12.79 | 12.81 | 285,541 | -0.45(-3.39%) |
Sep 02, 2014 | 13.09 | 13.30 | 12.74 | 13.26 | 322,488 | +0.32(+2.47%) |
Aug 29, 2014 | 12.38 | 12.94 | 12.94 | 12.94 | 254,900 | +0.58(+4.69%) |
Aug 28, 2014 | 12.76 | 12.93 | 12.36 | 12.36 | 547,707 | -0.53(-4.11%) |
Aug 27, 2014 | 12.94 | 13.01 | 12.69 | 12.89 | 205,025 | -0.06(-0.46%) |
Aug 26, 2014 | 12.83 | 13.02 | 12.63 | 12.95 | 353,849 | +0.11(+0.86%) |
Aug 25, 2014 | 12.60 | 13.14 | 12.60 | 12.84 | 319,015 | +0.33(+2.64%) |
Aug 22, 2014 | 12.31 | 12.63 | 12.31 | 12.51 | 358,898 | +0.21(+1.71%) |
Aug 21, 2014 | 12.36 | 12.52 | 11.99 | 12.30 | 411,763 | -0.01(-0.08%) |
Aug 20, 2014 | 12.74 | 12.74 | 12.16 | 12.31 | 343,647 | -0.53(-4.13%) |
Aug 19, 2014 | 13.25 | 13.25 | 12.79 | 12.84 | 412,135 | -0.41(-3.09%) |
Aug 18, 2014 | 13.90 | 13.90 | 13.16 | 13.25 | 332,117 | -0.41(-3.00%) |
Aug 15, 2014 | 13.70 | 13.74 | 13.28 | 13.66 | 810,084 | +0.07(+0.52%) |
Aug 14, 2014 | 13.17 | 13.63 | 12.93 | 13.59 | 599,223 | +0.37(+2.80%) |
Aug 13, 2014 | 12.88 | 13.29 | 12.77 | 13.22 | 620,904 | +0.35(+2.72%) |
Aug 12, 2014 | 12.59 | 12.95 | 12.57 | 12.87 | 611,182 | +0.22(+1.74%) |
Aug 11, 2014 | 12.25 | 12.97 | 12.22 | 12.65 | 1,166,606 | +0.59(+4.89%) |
Aug 08, 2014 | 12.87 | 12.88 | 11.77 | 12.06 | 1,562,215 | -0.76(-5.93%) |
Aug 07, 2014 | 14.20 | 15.33 | 12.70 | 12.82 | 2,063,824 | -0.78(-5.74%) |
Aug 06, 2014 | 13.77 | 14.14 | 13.43 | 13.60 | 603,572 | -0.39(-2.79%) |
Aug 05, 2014 | 14.37 | 14.46 | 13.80 | 13.99 | 472,108 | -0.15(-1.06%) |
Aug 04, 2014 | 14.08 | 14.38 | 13.89 | 14.14 | 542,225 | +0.08(+0.57%) |
Aug 01, 2014 | 14.57 | 15.10 | 13.87 | 14.06 | 1,003,394 | -0.64(-4.35%) |
Jul 31, 2014 | 14.49 | 14.79 | 14.12 | 14.70 | 513,052 | -0.04(-0.27%) |
Jul 30, 2014 | 14.30 | 14.79 | 14.05 | 14.74 | 350,045 | +0.63(+4.46%) |
Jul 29, 2014 | 14.04 | 14.34 | 13.81 | 14.11 | 432,926 | +0.11(+0.79%) |
Jul 28, 2014 | 14.19 | 14.33 | 13.62 | 14.00 | 432,321 | -0.18(-1.27%) |
Jul 25, 2014 | 13.90 | 14.29 | 13.82 | 14.18 | 342,737 | +0.26(+1.87%) |
Jul 24, 2014 | 14.07 | 14.44 | 13.85 | 13.92 | 259,183 | -0.14(-1.00%) |
Jul 23, 2014 | 13.48 | 14.08 | 13.43 | 14.06 | 435,691 | +0.74(+5.56%) |
Jul 22, 2014 | 13.28 | 13.60 | 13.11 | 13.32 | 227,969 | +0.19(+1.45%) |
Jul 21, 2014 | 13.18 | 13.22 | 12.77 | 13.13 | 332,300 | -0.19(-1.43%) |
Jul 18, 2014 | 12.83 | 13.46 | 12.83 | 13.32 | 403,985 | +0.45(+3.50%) |
Jul 17, 2014 | 13.03 | 13.45 | 12.80 | 12.87 | 612,381 | -0.30(-2.28%) |
Jul 16, 2014 | 13.24 | 13.42 | 12.95 | 13.17 | 524,726 | +0.01(+0.08%) |
Jul 15, 2014 | 14.00 | 14.00 | 13.02 | 13.16 | 822,020 | -0.82(-5.87%) |
Jul 14, 2014 | 14.53 | 14.54 | 13.88 | 13.98 | 415,749 | -0.29(-2.03%) |
Jul 11, 2014 | 14.36 | 14.62 | 14.04 | 14.27 | 356,999 | -0.15(-1.04%) |
Jul 10, 2014 | 14.27 | 14.55 | 13.81 | 14.42 | 484,851 | -0.04(-0.28%) |
Jul 09, 2014 | 14.14 | 14.59 | 13.74 | 14.46 | 388,740 | +0.36(+2.55%) |
Jul 08, 2014 | 15.00 | 15.24 | 13.89 | 14.10 | 766,526 | -0.89(-5.94%) |
Jul 07, 2014 | 15.79 | 15.87 | 14.77 | 14.99 | 572,998 | -0.92(-5.78%) |
Jul 03, 2014 | 15.97 | 15.91 | 15.91 | 15.91 | 267,300 | +0.00(+0.00%) |
Jul 02, 2014 | 15.99 | 16.12 | 15.77 | 15.91 | 607,940 | -0.16(-1.00%) |
Jul 01, 2014 | 16.19 | 16.48 | 15.92 | 16.07 | 638,124 | -0.11(-0.68%) |
Jun 30, 2014 | 16.29 | 16.50 | 16.06 | 16.18 | 743,836 | -0.03(-0.19%) |
Jun 27, 2014 | 16.00 | 16.39 | 15.75 | 16.21 | 530,254 | +0.31(+1.95%) |
Jun 26, 2014 | 15.76 | 16.08 | 15.62 | 15.90 | 319,097 | +0.09(+0.57%) |
Jun 25, 2014 | 15.70 | 16.12 | 15.55 | 15.81 | 612,669 | +0.02(+0.13%) |
Jun 24, 2014 | 15.84 | 16.47 | 15.69 | 15.79 | 695,102 | -0.14(-0.88%) |
Jun 23, 2014 | 14.85 | 16.13 | 14.85 | 15.93 | 1,093,640 | +1.15(+7.78%) |
Jun 20, 2014 | 14.82 | 15.00 | 14.25 | 14.78 | 1,346,929 | +0.06(+0.41%) |
Jun 19, 2014 | 14.79 | 14.88 | 14.46 | 14.72 | 219,472 | +0.00(+0.00%) |
Jun 18, 2014 | 14.68 | 14.74 | 14.31 | 14.72 | 399,526 | +0.05(+0.34%) |
Jun 17, 2014 | 14.95 | 15.04 | 14.58 | 14.67 | 530,879 | -0.19(-1.28%) |
Jun 16, 2014 | 14.20 | 15.00 | 14.19 | 14.86 | 658,731 | +0.58(+4.06%) |
Jun 13, 2014 | 14.52 | 14.58 | 13.69 | 14.28 | 908,903 | -0.30(-2.06%) |
Jun 12, 2014 | 14.86 | 15.07 | 14.38 | 14.58 | 419,215 | -0.38(-2.54%) |
Jun 11, 2014 | 14.77 | 15.09 | 14.42 | 14.96 | 628,420 | +0.00(+0.00%) |
Jun 10, 2014 | 13.88 | 15.08 | 13.88 | 14.96 | 2,240,442 | +1.25(+9.12%) |
Jun 06, 2014 | 12.97 | 14.20 | 12.75 | 13.71 | 2,120,760 | +0.77(+5.95%) |
Jun 05, 2014 | 12.33 | 13.03 | 12.08 | 12.94 | 1,430,272 | +0.38(+3.03%) |
Jun 04, 2014 | 11.08 | 12.99 | 11.00 | 12.56 | 4,815,844 | +2.54(+25.35%) |
Jun 03, 2014 | 10.22 | 10.63 | 9.890 | 10.02 | 452,865 | -0.15(-1.47%) |
Jun 02, 2014 | 10.30 | 10.42 | 9.830 | 10.17 | 530,786 | -0.12(-1.17%) |
May 30, 2014 | 10.60 | 10.60 | 10.03 | 10.29 | 893,054 | -0.30(-2.83%) |
May 29, 2014 | 10.62 | 10.74 | 10.42 | 10.59 | 277,591 | +0.09(+0.86%) |
May 28, 2014 | 10.77 | 10.86 | 10.42 | 10.50 | 748,721 | -0.24(-2.23%) |
May 27, 2014 | 10.77 | 10.93 | 10.64 | 10.74 | 428,850 | +0.21(+1.99%) |
May 23, 2014 | 10.44 | 10.53 | 10.53 | 10.53 | 490,400 | +0.01(+0.10%) |
May 22, 2014 | 9.940 | 10.67 | 9.850 | 10.52 | 781,081 | +0.60(+6.05%) |
May 21, 2014 | 9.740 | 9.990 | 9.605 | 9.920 | 454,235 | +0.22(+2.27%) |
May 20, 2014 | 9.900 | 9.990 | 9.510 | 9.700 | 499,028 | -0.27(-2.71%) |
May 19, 2014 | 9.690 | 10.10 | 9.510 | 9.970 | 494,150 | +0.20(+1.99%) |
May 16, 2014 | 9.880 | 10.24 | 9.270 | 9.775 | 882,922 | -0.08(-0.86%) |
May 15, 2014 | 10.44 | 10.48 | 9.550 | 9.860 | 1,047,100 | -0.63(-6.01%) |
May 14, 2014 | 10.69 | 11.06 | 10.46 | 10.49 | 474,717 | -0.29(-2.69%) |
May 13, 2014 | 11.00 | 11.23 | 10.70 | 10.78 | 648,396 | -0.20(-1.82%) |
May 12, 2014 | 10.23 | 11.34 | 10.05 | 10.98 | 1,473,588 | +0.81(+7.96%) |
May 09, 2014 | 9.940 | 10.44 | 9.900 | 10.17 | 1,029,828 | +0.03(+0.30%) |
May 08, 2014 | 12.29 | 12.40 | 9.520 | 10.14 | 5,180,618 | -2.61(-20.47%) |
May 07, 2014 | 13.29 | 13.43 | 12.50 | 12.75 | 1,267,776 | -0.55(-4.14%) |
May 06, 2014 | 13.90 | 14.11 | 13.19 | 13.30 | 656,744 | -0.74(-5.27%) |
May 05, 2014 | 14.34 | 14.97 | 13.81 | 14.04 | 675,368 | -0.47(-3.24%) |
May 02, 2014 | 14.69 | 14.78 | 14.09 | 14.51 | 606,673 | -0.18(-1.23%) |
May 01, 2014 | 13.91 | 14.76 | 13.33 | 14.69 | 997,086 | +0.76(+5.46%) |
Apr 30, 2014 | 13.69 | 14.09 | 13.31 | 13.93 | 618,313 | -0.07(-0.50%) |
Apr 29, 2014 | 12.77 | 14.14 | 12.77 | 14.00 | 1,012,850 | +1.34(+10.58%) |
Apr 28, 2014 | 13.08 | 13.91 | 12.55 | 12.66 | 1,013,934 | -0.38(-2.91%) |
Apr 25, 2014 | 13.64 | 13.72 | 13.04 | 13.04 | 565,048 | -0.78(-5.64%) |
Apr 24, 2014 | 14.73 | 14.89 | 13.56 | 13.82 | 973,524 | -0.79(-5.41%) |
Apr 23, 2014 | 14.80 | 15.08 | 14.30 | 14.61 | 962,887 | -0.30(-2.01%) |
Apr 22, 2014 | 14.80 | 15.35 | 14.54 | 14.91 | 1,229,363 | +0.21(+1.43%) |
Apr 21, 2014 | 13.69 | 14.77 | 13.53 | 14.70 | 1,508,251 | +1.12(+8.25%) |
Apr 17, 2014 | 13.72 | 13.58 | 13.58 | 13.58 | 904,100 | -0.27(-1.95%) |
Apr 16, 2014 | 13.29 | 13.98 | 12.57 | 13.85 | 1,018,800 | +0.54(+4.06%) |
Apr 15, 2014 | 12.78 | 13.54 | 12.09 | 13.31 | 1,836,732 | +0.64(+5.05%) |
Apr 14, 2014 | 13.24 | 13.52 | 12.23 | 12.67 | 993,665 | -0.39(-2.99%) |
Apr 11, 2014 | 13.79 | 14.39 | 12.97 | 13.06 | 1,187,259 | -0.97(-6.91%) |
Apr 10, 2014 | 15.76 | 15.89 | 13.93 | 14.03 | 1,368,951 | -1.75(-11.09%) |
Apr 09, 2014 | 15.01 | 15.82 | 14.51 | 15.78 | 720,046 | +0.81(+5.41%) |
Apr 08, 2014 | 14.81 | 15.44 | 14.70 | 14.97 | 2,078,748 | +0.14(+0.94%) |
Apr 07, 2014 | 14.90 | 15.07 | 14.21 | 14.83 | 1,226,578 | -0.24(-1.59%) |
Apr 04, 2014 | 16.88 | 17.36 | 14.91 | 15.07 | 1,301,599 | -1.68(-10.03%) |
Apr 03, 2014 | 16.93 | 17.40 | 16.19 | 16.75 | 986,786 | -0.21(-1.24%) |
Apr 02, 2014 | 16.89 | 17.69 | 16.67 | 16.96 | 744,822 | +0.08(+0.47%) |