Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 15.73 | 16.18 | 15.64 | 15.68 | 551,279 | -0.18(-1.13%) |
Mar 30, 2015 | 15.71 | 16.01 | 15.41 | 15.86 | 598,079 | +0.32(+2.06%) |
Mar 27, 2015 | 14.96 | 15.60 | 14.96 | 15.54 | 561,252 | +0.63(+4.23%) |
Mar 26, 2015 | 14.85 | 15.24 | 14.41 | 14.91 | 936,832 | -0.12(-0.80%) |
Mar 25, 2015 | 16.55 | 16.73 | 14.90 | 15.03 | 1,472,038 | -1.50(-9.07%) |
Mar 24, 2015 | 16.93 | 17.40 | 16.52 | 16.53 | 685,157 | -0.40(-2.36%) |
Mar 23, 2015 | 17.50 | 17.56 | 16.89 | 16.93 | 732,516 | -0.70(-3.97%) |
Mar 20, 2015 | 19.12 | 19.25 | 17.51 | 17.63 | 1,357,926 | -0.91(-4.91%) |
Mar 19, 2015 | 16.69 | 18.68 | 16.69 | 18.54 | 1,177,052 | +1.84(+11.02%) |
Mar 18, 2015 | 17.20 | 17.37 | 16.58 | 16.70 | 649,428 | -0.60(-3.47%) |
Mar 17, 2015 | 17.28 | 17.65 | 17.03 | 17.30 | 516,879 | -0.08(-0.46%) |
Mar 16, 2015 | 17.51 | 17.51 | 16.97 | 17.38 | 605,700 | -0.02(-0.11%) |
Mar 13, 2015 | 17.00 | 17.54 | 16.77 | 17.40 | 532,226 | +0.33(+1.93%) |
Mar 12, 2015 | 17.37 | 17.37 | 16.84 | 17.07 | 500,939 | -0.07(-0.41%) |
Mar 11, 2015 | 16.86 | 17.29 | 16.42 | 17.14 | 710,210 | +0.32(+1.90%) |
Mar 10, 2015 | 16.38 | 17.40 | 16.30 | 16.82 | 1,448,137 | -0.24(-1.41%) |
Mar 09, 2015 | 17.53 | 17.68 | 16.61 | 17.06 | 870,313 | -0.49(-2.79%) |
Mar 06, 2015 | 17.99 | 18.21 | 17.30 | 17.55 | 892,250 | -0.51(-2.82%) |
Mar 05, 2015 | 18.10 | 18.88 | 17.81 | 18.06 | 1,034,083 | +0.08(+0.44%) |
Mar 04, 2015 | 17.08 | 18.14 | 17.08 | 17.98 | 1,297,927 | +0.90(+5.27%) |
Mar 03, 2015 | 17.21 | 17.37 | 16.59 | 17.08 | 1,929,604 | -0.32(-1.84%) |
Mar 02, 2015 | 17.13 | 17.47 | 16.94 | 17.40 | 1,215,234 | +0.58(+3.45%) |
Feb 27, 2015 | 16.99 | 17.09 | 16.23 | 16.82 | 790,608 | -0.15(-0.88%) |
Feb 26, 2015 | 16.90 | 17.36 | 16.45 | 16.97 | 530,834 | +0.11(+0.65%) |
Feb 25, 2015 | 16.44 | 17.00 | 16.07 | 16.86 | 816,770 | +0.38(+2.31%) |
Feb 24, 2015 | 17.10 | 17.20 | 15.95 | 16.48 | 865,913 | -0.59(-3.46%) |
Feb 23, 2015 | 16.95 | 17.80 | 16.88 | 17.07 | 1,160,372 | +0.12(+0.74%) |
Feb 20, 2015 | 16.70 | 17.22 | 16.60 | 16.95 | 839,092 | +0.21(+1.29%) |
Feb 19, 2015 | 16.72 | 17.10 | 16.45 | 16.73 | 1,025,712 | -0.12(-0.71%) |
Feb 18, 2015 | 15.84 | 16.85 | 15.69 | 16.85 | 1,144,644 | +1.01(+6.38%) |
Feb 17, 2015 | 15.44 | 15.97 | 15.44 | 15.84 | 877,834 | +0.44(+2.86%) |
Feb 13, 2015 | 15.32 | 15.40 | 15.40 | 15.40 | 700,500 | +0.14(+0.92%) |
Feb 12, 2015 | 14.16 | 15.43 | 13.75 | 15.26 | 1,819,212 | +1.33(+9.55%) |
Feb 11, 2015 | 13.48 | 14.96 | 12.94 | 13.93 | 2,098,185 | +1.26(+9.94%) |
Feb 10, 2015 | 12.73 | 12.99 | 12.45 | 12.67 | 676,711 | +0.03(+0.24%) |
Feb 09, 2015 | 12.68 | 13.05 | 12.44 | 12.64 | 598,959 | -0.13(-1.02%) |
Feb 06, 2015 | 13.05 | 13.47 | 12.71 | 12.77 | 456,202 | -0.31(-2.37%) |
Feb 05, 2015 | 12.91 | 13.23 | 12.59 | 13.08 | 915,334 | +0.28(+2.19%) |
Feb 04, 2015 | 12.86 | 12.93 | 12.16 | 12.80 | 1,062,694 | +0.01(+0.08%) |
Feb 03, 2015 | 12.70 | 13.00 | 12.36 | 12.79 | 786,577 | +0.08(+0.63%) |
Feb 02, 2015 | 12.85 | 13.16 | 12.35 | 12.71 | 1,044,271 | -0.08(-0.63%) |
Jan 30, 2015 | 13.15 | 13.27 | 12.78 | 12.79 | 769,388 | -0.41(-3.11%) |
Jan 29, 2015 | 13.23 | 13.33 | 12.84 | 13.20 | 692,033 | -0.01(-0.08%) |
Jan 28, 2015 | 13.85 | 13.92 | 13.00 | 13.21 | 726,513 | -0.58(-4.21%) |
Jan 27, 2015 | 13.37 | 14.03 | 13.37 | 13.79 | 560,786 | +0.07(+0.51%) |
Jan 26, 2015 | 13.39 | 14.04 | 13.22 | 13.72 | 442,622 | +0.31(+2.31%) |
Jan 23, 2015 | 13.34 | 13.67 | 13.10 | 13.41 | 489,107 | +0.04(+0.30%) |
Jan 22, 2015 | 13.34 | 13.67 | 12.80 | 13.37 | 874,618 | +0.03(+0.22%) |
Jan 21, 2015 | 14.23 | 14.36 | 13.19 | 13.34 | 923,591 | -0.95(-6.65%) |
Jan 20, 2015 | 14.68 | 14.68 | 13.69 | 14.29 | 901,995 | -0.16(-1.11%) |
Jan 16, 2015 | 13.76 | 14.67 | 13.61 | 14.45 | 1,404,575 | +0.57(+4.11%) |
Jan 15, 2015 | 15.19 | 15.25 | 13.60 | 13.88 | 1,279,743 | -1.23(-8.14%) |
Jan 14, 2015 | 14.71 | 15.34 | 14.61 | 15.11 | 772,928 | +0.15(+1.00%) |
Jan 13, 2015 | 15.98 | 16.10 | 14.64 | 14.96 | 1,605,359 | -0.94(-5.91%) |
Jan 12, 2015 | 15.92 | 16.43 | 15.60 | 15.90 | 1,411,738 | +0.16(+1.02%) |
Jan 09, 2015 | 15.78 | 16.03 | 15.35 | 15.74 | 968,184 | -0.12(-0.76%) |
Jan 08, 2015 | 15.31 | 16.00 | 15.31 | 15.86 | 877,602 | +0.43(+2.79%) |
Jan 07, 2015 | 14.91 | 15.45 | 14.51 | 15.43 | 997,847 | +0.63(+4.26%) |
Jan 06, 2015 | 15.21 | 15.85 | 14.30 | 14.80 | 1,647,661 | -0.31(-2.05%) |
Jan 05, 2015 | 15.20 | 15.75 | 14.53 | 15.11 | 1,235,697 | -0.16(-1.05%) |
Jan 02, 2015 | 15.27 | 16.25 | 15.05 | 15.27 | 1,057,237 | +0.06(+0.39%) |
Dec 31, 2014 | 14.85 | 15.21 | 15.21 | 15.21 | 896,500 | +0.39(+2.63%) |
Dec 30, 2014 | 14.80 | 15.42 | 14.69 | 14.82 | 639,886 | -0.07(-0.47%) |
Dec 29, 2014 | 14.61 | 15.24 | 14.55 | 14.89 | 636,078 | +0.26(+1.78%) |
Dec 26, 2014 | 14.38 | 14.75 | 14.09 | 14.63 | 496,320 | +0.43(+3.03%) |
Dec 24, 2014 | 14.05 | 14.20 | 14.20 | 14.20 | 322,800 | +0.14(+1.00%) |
Dec 23, 2014 | 15.56 | 15.67 | 13.91 | 14.06 | 1,033,741 | -1.42(-9.17%) |
Dec 22, 2014 | 15.40 | 15.82 | 14.91 | 15.48 | 829,019 | +0.12(+0.78%) |
Dec 19, 2014 | 15.68 | 16.05 | 14.92 | 15.36 | 2,452,995 | -0.36(-2.29%) |
Dec 18, 2014 | 15.18 | 16.25 | 14.80 | 15.72 | 1,226,974 | +0.81(+5.43%) |
Dec 17, 2014 | 14.40 | 15.04 | 14.06 | 14.91 | 1,500,164 | +0.58(+4.05%) |
Dec 16, 2014 | 14.69 | 15.54 | 14.21 | 14.33 | 1,360,198 | -0.41(-2.78%) |
Dec 15, 2014 | 16.30 | 16.60 | 14.56 | 14.74 | 1,756,687 | -1.79(-10.83%) |
Dec 12, 2014 | 13.83 | 16.93 | 13.55 | 16.53 | 2,569,811 | +2.46(+17.48%) |
Dec 11, 2014 | 13.33 | 15.38 | 13.30 | 14.07 | 1,975,057 | +0.94(+7.16%) |
Dec 10, 2014 | 13.82 | 14.04 | 13.11 | 13.13 | 1,075,634 | -0.73(-5.27%) |
Dec 09, 2014 | 11.32 | 13.95 | 11.13 | 13.86 | 1,755,648 | +2.32(+20.10%) |
Dec 08, 2014 | 11.36 | 11.99 | 11.24 | 11.54 | 628,829 | +0.20(+1.76%) |
Dec 05, 2014 | 11.26 | 11.36 | 11.12 | 11.34 | 474,513 | +0.10(+0.89%) |
Dec 04, 2014 | 11.51 | 11.62 | 11.18 | 11.24 | 414,035 | -0.32(-2.77%) |
Dec 03, 2014 | 11.80 | 11.96 | 11.43 | 11.56 | 407,242 | -0.23(-1.95%) |
Dec 02, 2014 | 11.55 | 11.89 | 11.49 | 11.79 | 682,840 | +0.30(+2.61%) |
Dec 01, 2014 | 12.03 | 12.07 | 11.46 | 11.49 | 566,311 | -0.59(-4.88%) |
Nov 28, 2014 | 12.41 | 12.74 | 12.05 | 12.08 | 443,287 | -0.34(-2.74%) |
Nov 26, 2014 | 12.03 | 12.42 | 12.42 | 12.42 | 443,100 | +0.36(+2.99%) |
Nov 25, 2014 | 12.41 | 12.54 | 11.86 | 12.06 | 488,722 | -0.33(-2.66%) |
Nov 24, 2014 | 11.79 | 12.41 | 11.70 | 12.39 | 777,203 | +0.72(+6.17%) |
Nov 21, 2014 | 11.75 | 12.00 | 11.59 | 11.67 | 525,132 | +0.14(+1.21%) |
Nov 20, 2014 | 11.40 | 11.64 | 11.20 | 11.53 | 344,169 | +0.17(+1.50%) |
Nov 19, 2014 | 11.30 | 11.71 | 10.93 | 11.36 | 774,714 | +0.35(+3.23%) |
Nov 18, 2014 | 11.33 | 11.43 | 10.91 | 11.01 | 592,240 | -0.02(-0.23%) |
Nov 17, 2014 | 11.21 | 11.50 | 11.03 | 11.03 | 494,102 | -0.18(-1.61%) |
Nov 14, 2014 | 11.73 | 11.92 | 11.12 | 11.21 | 580,551 | -0.52(-4.43%) |
Nov 13, 2014 | 12.08 | 12.29 | 11.55 | 11.73 | 504,560 | -0.36(-2.98%) |
Nov 12, 2014 | 11.67 | 12.14 | 11.55 | 12.09 | 608,169 | +0.32(+2.72%) |
Nov 11, 2014 | 11.95 | 12.02 | 11.66 | 11.77 | 463,049 | -0.17(-1.42%) |
Nov 10, 2014 | 11.48 | 11.95 | 11.17 | 11.94 | 780,779 | +0.62(+5.48%) |
Nov 07, 2014 | 11.60 | 11.79 | 11.16 | 11.32 | 604,094 | -0.32(-2.75%) |
Nov 06, 2014 | 11.18 | 11.65 | 11.18 | 11.64 | 439,255 | +0.51(+4.58%) |
Nov 05, 2014 | 11.64 | 11.64 | 11.13 | 11.13 | 538,378 | -0.38(-3.30%) |
Nov 04, 2014 | 11.53 | 11.70 | 11.33 | 11.51 | 468,574 | -0.10(-0.86%) |
Nov 03, 2014 | 12.17 | 12.25 | 11.54 | 11.61 | 527,306 | -0.53(-4.37%) |
Oct 31, 2014 | 12.18 | 12.65 | 12.02 | 12.14 | 739,854 | +0.23(+1.93%) |
Oct 30, 2014 | 11.81 | 12.06 | 11.69 | 11.91 | 545,451 | +0.04(+0.34%) |
Oct 29, 2014 | 12.43 | 12.43 | 11.73 | 11.87 | 605,881 | -0.57(-4.58%) |
Oct 28, 2014 | 11.80 | 12.52 | 11.73 | 12.44 | 1,086,799 | +0.73(+6.23%) |
Oct 27, 2014 | 11.29 | 11.72 | 11.35 | 11.71 | 745,621 | +0.36(+3.17%) |
Oct 24, 2014 | 11.45 | 11.49 | 11.16 | 11.35 | 865,215 | +0.10(+0.89%) |
Oct 23, 2014 | 10.23 | 11.70 | 10.22 | 11.25 | 1,401,307 | +0.91(+8.80%) |
Oct 22, 2014 | 10.53 | 10.72 | 10.23 | 10.34 | 633,023 | -0.18(-1.71%) |
Oct 21, 2014 | 10.83 | 10.83 | 10.40 | 10.52 | 521,922 | -0.18(-1.68%) |
Oct 20, 2014 | 10.43 | 10.79 | 10.43 | 10.70 | 575,446 | +0.18(+1.71%) |
Oct 17, 2014 | 11.23 | 11.23 | 10.45 | 10.52 | 655,061 | -0.43(-3.93%) |
Oct 16, 2014 | 10.49 | 10.99 | 10.36 | 10.95 | 1,007,136 | +0.29(+2.72%) |
Oct 15, 2014 | 9.960 | 10.75 | 9.880 | 10.66 | 1,092,130 | +0.50(+4.92%) |
Oct 14, 2014 | 10.03 | 10.38 | 9.930 | 10.16 | 789,329 | +0.28(+2.83%) |
Oct 13, 2014 | 10.00 | 10.21 | 9.390 | 9.880 | 918,876 | +0.03(+0.30%) |
Oct 10, 2014 | 10.10 | 10.50 | 9.860 | 9.850 | 740,355 | -0.34(-3.34%) |
Oct 09, 2014 | 10.60 | 10.60 | 10.07 | 10.19 | 660,571 | -0.43(-4.05%) |
Oct 08, 2014 | 10.15 | 10.64 | 9.985 | 10.62 | 912,500 | +0.45(+4.42%) |
Oct 07, 2014 | 10.57 | 10.76 | 10.11 | 10.17 | 1,083,505 | -0.48(-4.51%) |
Oct 06, 2014 | 11.17 | 11.17 | 10.54 | 10.65 | 647,811 | -0.47(-4.23%) |
Oct 03, 2014 | 11.05 | 11.14 | 10.83 | 11.12 | 707,347 | +0.19(+1.74%) |
Oct 02, 2014 | 10.81 | 11.11 | 10.58 | 10.93 | 600,110 | +0.08(+0.74%) |
Oct 01, 2014 | 10.82 | 11.03 | 10.66 | 10.85 | 964,304 | +0.06(+0.60%) |
Sep 30, 2014 | 11.21 | 11.30 | 10.78 | 10.79 | 1,189,170 | -0.44(-3.88%) |
Sep 29, 2014 | 11.19 | 11.48 | 11.05 | 11.22 | 497,297 | -0.24(-2.09%) |
Sep 26, 2014 | 11.18 | 11.52 | 10.92 | 11.46 | 924,476 | +0.31(+2.78%) |
Sep 25, 2014 | 11.90 | 12.05 | 11.10 | 11.15 | 927,389 | -0.83(-6.93%) |
Sep 24, 2014 | 11.36 | 12.08 | 11.35 | 11.98 | 920,727 | +0.63(+5.55%) |
Sep 23, 2014 | 11.16 | 11.59 | 10.90 | 11.35 | 2,456,196 | +0.58(+5.39%) |
Sep 22, 2014 | 11.39 | 11.39 | 10.63 | 10.77 | 1,040,891 | -0.68(-5.90%) |
Sep 19, 2014 | 11.86 | 12.19 | 11.13 | 11.45 | 2,271,307 | -0.29(-2.51%) |
Sep 18, 2014 | 12.42 | 12.48 | 11.67 | 11.74 | 1,216,941 | -0.63(-5.09%) |
Sep 17, 2014 | 12.30 | 12.60 | 12.24 | 12.37 | 922,915 | +0.12(+0.98%) |
Sep 16, 2014 | 12.12 | 12.12 | 11.63 | 12.25 | 1,028,014 | +0.12(+0.99%) |
Sep 15, 2014 | 12.55 | 12.68 | 11.96 | 12.13 | 604,093 | -0.45(-3.58%) |
Sep 12, 2014 | 12.77 | 12.79 | 12.42 | 12.58 | 810,097 | -0.23(-1.80%) |
Sep 11, 2014 | 12.76 | 12.90 | 12.50 | 12.81 | 752,117 | -0.09(-0.70%) |
Sep 10, 2014 | 12.31 | 13.10 | 12.31 | 12.90 | 1,194,853 | +0.74(+6.09%) |
Sep 09, 2014 | 12.82 | 12.89 | 12.15 | 12.16 | 760,014 | -0.61(-4.78%) |
Sep 08, 2014 | 12.32 | 12.90 | 12.32 | 12.77 | 713,283 | +0.43(+3.48%) |
Sep 05, 2014 | 12.60 | 12.66 | 12.02 | 12.34 | 727,377 | -0.26(-2.06%) |
Sep 04, 2014 | 12.95 | 13.21 | 12.51 | 12.60 | 1,060,235 | -0.31(-2.40%) |
Sep 03, 2014 | 13.64 | 13.86 | 12.90 | 12.91 | 2,499,520 | -0.60(-4.44%) |
Sep 02, 2014 | 14.11 | 14.12 | 13.02 | 13.51 | 1,545,909 | -0.79(-5.52%) |
Aug 29, 2014 | 14.08 | 14.30 | 14.30 | 14.30 | 311,900 | +0.25(+1.78%) |
Aug 28, 2014 | 14.32 | 14.83 | 14.05 | 14.05 | 682,911 | -0.43(-3.00%) |
Aug 27, 2014 | 14.78 | 14.83 | 14.40 | 14.48 | 628,317 | -0.32(-2.13%) |
Aug 26, 2014 | 14.40 | 14.82 | 14.25 | 14.80 | 805,826 | +0.53(+3.71%) |
Aug 25, 2014 | 13.64 | 14.35 | 13.61 | 14.27 | 550,718 | +0.79(+5.86%) |
Aug 22, 2014 | 13.25 | 13.71 | 13.15 | 13.48 | 474,102 | +0.21(+1.58%) |
Aug 21, 2014 | 13.67 | 13.67 | 13.16 | 13.27 | 498,416 | -0.38(-2.78%) |
Aug 20, 2014 | 14.02 | 14.13 | 13.60 | 13.65 | 567,214 | -0.49(-3.47%) |
Aug 19, 2014 | 14.70 | 14.82 | 14.07 | 14.14 | 691,523 | -0.56(-3.81%) |
Aug 18, 2014 | 14.27 | 14.91 | 14.17 | 14.70 | 687,173 | +0.69(+4.93%) |
Aug 15, 2014 | 14.24 | 14.24 | 13.72 | 14.01 | 735,330 | +0.00(+0.00%) |
Aug 14, 2014 | 13.93 | 14.27 | 13.84 | 14.01 | 396,329 | +0.09(+0.65%) |
Aug 13, 2014 | 13.87 | 14.10 | 13.71 | 13.92 | 414,816 | +0.16(+1.16%) |
Aug 12, 2014 | 14.10 | 14.34 | 13.60 | 13.76 | 554,468 | -0.42(-2.96%) |
Aug 11, 2014 | 13.68 | 14.49 | 13.65 | 14.18 | 817,145 | +0.39(+2.83%) |
Aug 08, 2014 | 13.42 | 14.29 | 13.20 | 13.79 | 895,286 | +0.45(+3.37%) |
Aug 07, 2014 | 13.37 | 13.61 | 13.19 | 13.34 | 445,944 | +0.04(+0.30%) |
Aug 06, 2014 | 13.41 | 13.71 | 13.14 | 13.30 | 665,515 | -0.30(-2.21%) |
Aug 05, 2014 | 12.80 | 13.62 | 12.54 | 13.60 | 1,519,629 | +0.72(+5.59%) |
Aug 04, 2014 | 12.51 | 13.07 | 12.35 | 12.88 | 927,898 | +0.55(+4.46%) |
Aug 01, 2014 | 12.56 | 12.98 | 12.11 | 12.33 | 941,458 | +0.45(+3.79%) |
Jul 31, 2014 | 12.31 | 12.46 | 11.81 | 11.88 | 578,454 | -0.65(-5.19%) |
Jul 30, 2014 | 12.62 | 12.92 | 12.32 | 12.53 | 781,309 | +0.10(+0.80%) |
Jul 29, 2014 | 12.03 | 12.54 | 12.03 | 12.43 | 376,008 | +0.43(+3.58%) |
Jul 28, 2014 | 12.32 | 12.33 | 11.91 | 12.00 | 622,630 | -0.32(-2.60%) |
Jul 25, 2014 | 12.17 | 12.74 | 12.13 | 12.32 | 546,142 | +0.06(+0.49%) |
Jul 24, 2014 | 12.94 | 13.17 | 12.05 | 12.26 | 1,166,754 | -0.82(-6.27%) |
Jul 23, 2014 | 12.53 | 13.17 | 12.47 | 13.08 | 842,122 | +0.75(+6.08%) |
Jul 22, 2014 | 12.31 | 12.61 | 12.14 | 12.33 | 520,955 | +0.10(+0.82%) |
Jul 21, 2014 | 12.57 | 12.57 | 12.04 | 12.23 | 652,941 | -0.43(-3.40%) |
Jul 18, 2014 | 11.90 | 12.73 | 11.88 | 12.66 | 888,178 | +0.74(+6.21%) |
Jul 17, 2014 | 12.50 | 12.74 | 11.81 | 11.92 | 946,579 | -0.66(-5.25%) |
Jul 16, 2014 | 12.75 | 13.07 | 12.45 | 12.58 | 778,593 | -0.08(-0.63%) |
Jul 15, 2014 | 13.55 | 13.71 | 12.57 | 12.66 | 900,478 | -0.88(-6.50%) |
Jul 14, 2014 | 14.05 | 14.10 | 13.48 | 13.54 | 434,493 | -0.22(-1.60%) |
Jul 11, 2014 | 13.54 | 13.82 | 13.41 | 13.76 | 352,005 | +0.20(+1.47%) |
Jul 10, 2014 | 13.25 | 13.68 | 13.07 | 13.56 | 663,169 | -0.17(-1.24%) |
Jul 09, 2014 | 13.52 | 13.87 | 13.08 | 13.73 | 563,375 | +0.21(+1.55%) |
Jul 08, 2014 | 14.75 | 14.75 | 13.11 | 13.52 | 1,676,705 | -1.34(-9.02%) |
Jul 07, 2014 | 16.07 | 16.22 | 14.83 | 14.86 | 589,105 | -1.28(-7.93%) |
Jul 03, 2014 | 16.47 | 16.14 | 16.14 | 16.14 | 186,500 | -0.26(-1.59%) |
Jul 02, 2014 | 16.01 | 16.72 | 15.91 | 16.40 | 760,535 | +0.35(+2.18%) |
Jul 01, 2014 | 15.32 | 16.13 | 15.32 | 16.05 | 681,403 | +0.78(+5.11%) |
Jun 30, 2014 | 14.98 | 15.34 | 14.93 | 15.27 | 605,702 | +0.33(+2.21%) |
Jun 27, 2014 | 15.32 | 15.40 | 14.83 | 14.94 | 802,428 | -0.46(-2.99%) |
Jun 26, 2014 | 15.40 | 15.61 | 15.03 | 15.40 | 321,359 | +0.00(+0.00%) |
Jun 25, 2014 | 15.02 | 15.84 | 15.02 | 15.40 | 603,518 | -0.25(-1.60%) |
Jun 24, 2014 | 15.50 | 16.13 | 15.37 | 15.65 | 846,856 | +0.23(+1.49%) |
Jun 23, 2014 | 15.82 | 16.00 | 15.15 | 15.42 | 800,365 | -0.40(-2.53%) |
Jun 20, 2014 | 16.19 | 16.19 | 15.80 | 15.82 | 1,501,542 | -0.27(-1.71%) |
Jun 19, 2014 | 16.43 | 16.50 | 15.60 | 16.09 | 556,437 | -0.23(-1.44%) |
Jun 18, 2014 | 16.70 | 16.88 | 15.89 | 16.33 | 735,179 | -0.40(-2.39%) |
Jun 17, 2014 | 16.66 | 16.96 | 16.35 | 16.73 | 964,294 | -0.01(-0.06%) |
Jun 16, 2014 | 15.96 | 16.80 | 15.96 | 16.74 | 1,266,085 | +0.97(+6.15%) |
Jun 13, 2014 | 16.03 | 16.07 | 15.42 | 15.77 | 516,619 | -0.24(-1.50%) |
Jun 12, 2014 | 16.12 | 16.81 | 15.64 | 16.01 | 1,025,669 | -0.19(-1.17%) |
Jun 11, 2014 | 16.08 | 16.65 | 15.79 | 16.20 | 1,155,361 | -0.07(-0.43%) |
Jun 10, 2014 | 15.53 | 16.28 | 15.51 | 16.27 | 1,214,224 | +1.82(+12.60%) |
Jun 06, 2014 | 14.20 | 14.46 | 13.85 | 14.45 | 957,442 | +0.27(+1.90%) |
Jun 05, 2014 | 13.14 | 14.24 | 12.99 | 14.18 | 2,298,158 | +1.04(+7.91%) |
Jun 04, 2014 | 12.89 | 13.32 | 12.68 | 13.14 | 634,948 | +0.14(+1.08%) |
Jun 03, 2014 | 12.23 | 13.00 | 12.07 | 13.00 | 945,540 | +0.70(+5.69%) |
Jun 02, 2014 | 13.14 | 13.34 | 11.82 | 12.30 | 1,103,700 | -0.84(-6.39%) |
May 30, 2014 | 13.58 | 13.72 | 12.95 | 13.14 | 851,268 | -0.38(-2.81%) |
May 29, 2014 | 13.45 | 13.67 | 13.41 | 13.52 | 1,016,796 | +0.19(+1.43%) |
May 28, 2014 | 13.47 | 13.62 | 13.31 | 13.33 | 733,145 | -0.21(-1.55%) |
May 27, 2014 | 13.51 | 13.69 | 13.38 | 13.54 | 1,031,767 | +0.33(+2.50%) |
May 23, 2014 | 13.26 | 13.21 | 13.21 | 13.21 | 441,900 | -0.01(-0.08%) |
May 22, 2014 | 12.73 | 13.65 | 12.73 | 13.22 | 462,926 | +0.57(+4.51%) |
May 21, 2014 | 12.94 | 13.32 | 12.62 | 12.65 | 601,676 | -0.27(-2.09%) |
May 20, 2014 | 13.14 | 13.32 | 12.76 | 12.92 | 697,530 | -0.22(-1.71%) |
May 19, 2014 | 12.99 | 13.54 | 12.90 | 13.14 | 513,442 | +0.14(+1.12%) |
May 16, 2014 | 13.16 | 13.35 | 12.55 | 13.00 | 929,653 | -0.18(-1.37%) |
May 15, 2014 | 13.22 | 13.51 | 12.72 | 13.18 | 1,053,965 | -0.12(-0.90%) |
May 14, 2014 | 12.73 | 13.73 | 12.15 | 13.30 | 1,309,500 | +0.57(+4.48%) |
May 13, 2014 | 13.01 | 13.28 | 12.57 | 12.73 | 1,054,708 | -0.25(-1.93%) |
May 12, 2014 | 12.55 | 13.21 | 12.46 | 12.98 | 1,088,740 | +0.67(+5.44%) |
May 09, 2014 | 11.64 | 12.50 | 11.47 | 12.31 | 1,303,444 | +0.60(+5.12%) |
May 08, 2014 | 11.80 | 12.72 | 11.64 | 11.71 | 1,235,135 | -0.05(-0.43%) |
May 07, 2014 | 13.00 | 13.18 | 11.56 | 11.76 | 1,693,124 | -1.16(-8.98%) |
May 06, 2014 | 13.18 | 13.44 | 12.80 | 12.92 | 796,218 | -0.35(-2.64%) |
May 05, 2014 | 13.13 | 13.40 | 12.86 | 13.27 | 760,493 | +0.05(+0.38%) |
May 02, 2014 | 13.76 | 13.79 | 13.15 | 13.22 | 673,475 | -0.45(-3.29%) |
May 01, 2014 | 13.77 | 14.37 | 13.37 | 13.67 | 917,221 | -0.17(-1.23%) |
Apr 30, 2014 | 13.71 | 14.00 | 13.11 | 13.84 | 972,369 | +0.10(+0.73%) |
Apr 29, 2014 | 13.49 | 14.17 | 13.25 | 13.74 | 551,728 | +0.31(+2.31%) |
Apr 28, 2014 | 13.63 | 13.92 | 12.72 | 13.43 | 909,939 | -0.19(-1.40%) |
Apr 25, 2014 | 14.01 | 14.01 | 13.43 | 13.62 | 1,116,306 | -0.57(-4.02%) |
Apr 24, 2014 | 14.18 | 14.39 | 13.38 | 14.19 | 1,060,236 | +0.17(+1.21%) |
Apr 23, 2014 | 14.62 | 14.84 | 13.80 | 14.02 | 1,178,859 | -0.64(-4.37%) |
Apr 22, 2014 | 14.40 | 15.37 | 14.39 | 14.66 | 1,849,453 | +0.46(+3.24%) |
Apr 21, 2014 | 14.11 | 14.35 | 13.75 | 14.20 | 736,215 | +0.21(+1.50%) |
Apr 17, 2014 | 14.26 | 13.99 | 13.99 | 13.99 | 1,244,500 | -0.27(-1.89%) |
Apr 16, 2014 | 14.36 | 14.55 | 13.77 | 14.26 | 1,129,112 | +0.04(+0.28%) |
Apr 15, 2014 | 14.14 | 14.59 | 13.04 | 14.22 | 2,510,101 | +0.06(+0.42%) |
Apr 14, 2014 | 14.07 | 14.92 | 13.83 | 14.16 | 1,365,884 | +0.16(+1.14%) |
Apr 11, 2014 | 14.68 | 15.19 | 13.98 | 14.00 | 1,261,831 | -0.95(-6.35%) |
Apr 10, 2014 | 16.23 | 16.25 | 14.65 | 14.95 | 1,228,044 | -1.36(-8.34%) |
Apr 09, 2014 | 15.68 | 16.41 | 15.67 | 16.31 | 992,036 | +0.77(+4.95%) |
Apr 08, 2014 | 15.51 | 16.33 | 15.09 | 15.54 | 1,589,289 | -0.47(-2.94%) |
Apr 07, 2014 | 15.27 | 16.16 | 15.10 | 16.01 | 1,326,590 | +0.55(+3.56%) |
Apr 04, 2014 | 16.91 | 17.10 | 15.15 | 15.46 | 2,013,129 | -1.29(-7.70%) |
Apr 03, 2014 | 17.64 | 17.64 | 15.91 | 16.75 | 1,710,511 | -0.92(-5.21%) |
Apr 02, 2014 | 18.02 | 18.29 | 17.27 | 17.67 | 708,145 | -0.28(-1.56%) |