Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 9.757 | 9.855 | 9.579 | 9.855 | 110,974 | +0.00(+0.00%) |
Apr 29, 2015 | 10.15 | 10.25 | 9.855 | 9.855 | 147,247 | +0.00(+0.00%) |
Apr 28, 2015 | 9.954 | 10.25 | 9.855 | 9.855 | 113,243 | +0.00(+0.00%) |
Apr 27, 2015 | 9.658 | 9.954 | 9.625 | 9.855 | 112,510 | +0.16(+1.64%) |
Apr 24, 2015 | 9.855 | 9.855 | 9.380 | 9.697 | 109,136 | -0.11(-1.12%) |
Apr 23, 2015 | 9.422 | 9.806 | 9.422 | 9.806 | 101,474 | +0.32(+3.33%) |
Apr 22, 2015 | 9.658 | 9.658 | 9.385 | 9.490 | 136,921 | -0.07(-0.73%) |
Apr 21, 2015 | 9.690 | 9.763 | 9.560 | 9.560 | 92,219 | +0.00(+0.00%) |
Apr 20, 2015 | 9.687 | 9.850 | 9.363 | 9.560 | 124,443 | -0.13(-1.37%) |
Apr 17, 2015 | 9.855 | 10.05 | 9.596 | 9.693 | 161,532 | -0.26(-2.62%) |
Apr 16, 2015 | 10.35 | 10.35 | 9.855 | 9.954 | 142,593 | -0.39(-3.81%) |
Apr 15, 2015 | 9.658 | 10.35 | 9.658 | 10.35 | 104,799 | +0.69(+7.14%) |
Apr 14, 2015 | 9.954 | 10.05 | 9.477 | 9.658 | 85,268 | -0.04(-0.41%) |
Apr 13, 2015 | 9.732 | 9.849 | 9.429 | 9.698 | 99,174 | +0.14(+1.44%) |
Apr 10, 2015 | 9.757 | 9.954 | 9.560 | 9.560 | 90,565 | +0.20(+2.11%) |
Apr 09, 2015 | 9.855 | 10.05 | 9.363 | 9.363 | 211,559 | -0.49(-5.00%) |
Apr 08, 2015 | 9.855 | 10.15 | 9.757 | 9.855 | 136,313 | -0.59(-5.66%) |
Apr 07, 2015 | 10.64 | 10.74 | 10.45 | 10.45 | 64,783 | -0.20(-1.85%) |
Apr 06, 2015 | 10.74 | 10.94 | 10.45 | 10.64 | 111,964 | +0.39(+3.85%) |
Apr 02, 2015 | 10.45 | 10.25 | 10.25 | 10.25 | 55,715 | -0.49(-4.59%) |
Apr 01, 2015 | 10.15 | 10.74 | 9.954 | 10.74 | 189,329 | +0.69(+6.86%) |
Mar 31, 2015 | 10.05 | 10.05 | 9.466 | 10.05 | 206,685 | +0.10(+0.99%) |
Mar 30, 2015 | 10.05 | 10.15 | 9.855 | 9.954 | 67,231 | -0.20(-1.94%) |
Mar 27, 2015 | 10.25 | 10.45 | 10.05 | 10.15 | 65,299 | -0.30(-2.83%) |
Mar 26, 2015 | 10.74 | 10.94 | 10.35 | 10.45 | 100,548 | -0.10(-0.94%) |
Mar 25, 2015 | 10.94 | 11.04 | 10.25 | 10.55 | 111,876 | -0.30(-2.73%) |
Mar 24, 2015 | 11.04 | 11.14 | 10.64 | 10.84 | 86,236 | -0.10(-0.90%) |
Mar 23, 2015 | 10.55 | 11.04 | 10.55 | 10.94 | 121,198 | +0.49(+4.72%) |
Mar 20, 2015 | 10.45 | 10.84 | 10.15 | 10.45 | 495,488 | +0.00(+0.00%) |
Mar 19, 2015 | 9.855 | 10.45 | 9.788 | 10.45 | 140,903 | +0.30(+2.91%) |
Mar 18, 2015 | 9.757 | 10.35 | 9.560 | 10.15 | 158,432 | +0.39(+4.04%) |
Mar 17, 2015 | 9.560 | 9.797 | 9.214 | 9.757 | 174,863 | +0.15(+1.54%) |
Mar 16, 2015 | 9.846 | 9.855 | 9.461 | 9.609 | 184,754 | -0.24(-2.43%) |
Mar 13, 2015 | 9.708 | 9.954 | 9.276 | 9.849 | 174,270 | +0.36(+3.80%) |
Mar 12, 2015 | 10.25 | 10.35 | 9.461 | 9.488 | 194,189 | -0.66(-6.53%) |
Mar 11, 2015 | 9.264 | 10.25 | 8.969 | 10.15 | 198,284 | +0.89(+9.57%) |
Mar 10, 2015 | 9.757 | 9.855 | 8.878 | 9.264 | 422,095 | -0.69(-6.93%) |
Mar 09, 2015 | 10.25 | 10.25 | 9.658 | 9.954 | 204,969 | -0.20(-1.94%) |
Mar 06, 2015 | 10.25 | 10.25 | 9.855 | 10.15 | 167,069 | -0.20(-1.90%) |
Mar 05, 2015 | 10.35 | 10.64 | 10.25 | 10.35 | 64,438 | +0.00(+0.00%) |
Mar 04, 2015 | 10.74 | 10.84 | 10.35 | 10.35 | 78,488 | -0.49(-4.55%) |
Mar 03, 2015 | 10.94 | 10.94 | 10.64 | 10.84 | 101,784 | +0.10(+0.92%) |
Mar 02, 2015 | 11.14 | 11.14 | 10.64 | 10.74 | 101,878 | -0.39(-3.54%) |
Feb 27, 2015 | 10.74 | 11.14 | 10.64 | 11.14 | 155,074 | +0.39(+3.67%) |
Feb 26, 2015 | 10.74 | 10.74 | 10.45 | 10.74 | 125,874 | +0.10(+0.93%) |
Feb 25, 2015 | 10.55 | 10.84 | 10.45 | 10.64 | 99,171 | +0.39(+3.85%) |
Feb 24, 2015 | 10.35 | 10.45 | 10.15 | 10.25 | 87,893 | -0.10(-0.95%) |
Feb 23, 2015 | 10.25 | 10.45 | 10.15 | 10.35 | 98,608 | +0.10(+0.96%) |
Feb 20, 2015 | 10.55 | 10.84 | 10.05 | 10.25 | 183,495 | -0.39(-3.70%) |
Feb 19, 2015 | 10.45 | 11.04 | 10.25 | 10.64 | 81,205 | -0.10(-0.92%) |
Feb 18, 2015 | 10.55 | 10.84 | 10.25 | 10.74 | 125,858 | +0.30(+2.83%) |
Feb 17, 2015 | 10.35 | 10.84 | 10.35 | 10.45 | 115,609 | -0.39(-3.64%) |
Feb 13, 2015 | 10.45 | 10.84 | 10.84 | 10.84 | 148,302 | +0.59(+5.77%) |
Feb 12, 2015 | 10.35 | 10.55 | 10.25 | 10.25 | 127,837 | +0.10(+0.97%) |
Feb 11, 2015 | 10.35 | 10.35 | 9.954 | 10.15 | 161,438 | +0.00(+0.00%) |
Feb 10, 2015 | 10.64 | 10.64 | 10.15 | 10.15 | 270,269 | -0.59(-5.50%) |
Feb 09, 2015 | 11.04 | 11.24 | 10.55 | 10.74 | 247,672 | -0.30(-2.68%) |
Feb 06, 2015 | 11.33 | 11.43 | 10.94 | 11.04 | 258,886 | -0.69(-5.88%) |
Feb 05, 2015 | 11.83 | 11.93 | 11.33 | 11.73 | 165,680 | -0.10(-0.83%) |
Feb 04, 2015 | 12.02 | 12.12 | 11.53 | 11.83 | 204,731 | -0.10(-0.83%) |
Feb 03, 2015 | 11.93 | 12.22 | 11.73 | 11.93 | 198,702 | -0.39(-3.20%) |
Feb 02, 2015 | 12.32 | 12.42 | 11.83 | 12.32 | 190,250 | +0.00(+0.00%) |
Jan 30, 2015 | 11.83 | 12.42 | 11.73 | 12.32 | 133,955 | +0.59(+5.04%) |
Jan 29, 2015 | 12.02 | 12.12 | 11.33 | 11.73 | 238,722 | -0.49(-4.03%) |
Jan 28, 2015 | 12.52 | 13.01 | 12.02 | 12.22 | 180,966 | -0.99(-7.46%) |
Jan 27, 2015 | 13.11 | 13.60 | 12.91 | 13.21 | 205,317 | +0.30(+2.29%) |
Jan 26, 2015 | 11.93 | 12.91 | 11.53 | 12.91 | 236,924 | +0.89(+7.38%) |
Jan 23, 2015 | 12.71 | 13.01 | 11.93 | 12.02 | 252,072 | -0.89(-6.87%) |
Jan 22, 2015 | 13.60 | 13.60 | 12.81 | 12.91 | 237,740 | -0.39(-2.96%) |
Jan 21, 2015 | 13.80 | 13.80 | 12.81 | 13.30 | 261,226 | +0.00(+0.00%) |
Jan 20, 2015 | 13.11 | 13.50 | 12.81 | 13.30 | 247,904 | +0.99(+8.00%) |
Jan 16, 2015 | 12.62 | 13.21 | 12.32 | 12.32 | 304,874 | -0.10(-0.79%) |
Jan 15, 2015 | 11.83 | 12.52 | 11.43 | 12.42 | 399,805 | +1.38(+12.50%) |
Jan 14, 2015 | 11.83 | 12.02 | 10.55 | 11.04 | 317,231 | -0.69(-5.88%) |
Jan 13, 2015 | 12.22 | 12.32 | 11.33 | 11.73 | 290,814 | -0.10(-0.83%) |
Jan 12, 2015 | 11.63 | 12.12 | 11.43 | 11.83 | 183,208 | +0.49(+4.35%) |
Jan 09, 2015 | 11.43 | 11.73 | 11.14 | 11.33 | 152,446 | +0.10(+0.88%) |
Jan 08, 2015 | 11.83 | 11.93 | 10.84 | 11.24 | 240,840 | -0.39(-3.39%) |
Jan 07, 2015 | 12.32 | 12.71 | 11.63 | 11.63 | 295,884 | -0.89(-7.09%) |
Jan 06, 2015 | 11.83 | 12.81 | 11.83 | 12.52 | 484,268 | +0.79(+6.72%) |
Jan 05, 2015 | 11.33 | 11.83 | 10.94 | 11.73 | 436,652 | +0.89(+8.18%) |
Jan 02, 2015 | 10.84 | 11.14 | 10.74 | 10.84 | 269,392 | -0.10(-0.90%) |
Dec 31, 2014 | 11.24 | 10.94 | 10.94 | 10.94 | 214,580 | -0.30(-2.63%) |
Dec 30, 2014 | 10.64 | 11.63 | 10.55 | 11.24 | 345,231 | +0.89(+8.57%) |
Dec 29, 2014 | 10.64 | 11.14 | 10.25 | 10.35 | 329,508 | -0.39(-3.67%) |
Dec 26, 2014 | 10.35 | 11.63 | 10.35 | 10.74 | 271,424 | +0.94(+9.55%) |
Dec 24, 2014 | 9.757 | 9.806 | 9.806 | 9.806 | 182,436 | +0.27(+2.84%) |
Dec 23, 2014 | 9.363 | 10.25 | 9.264 | 9.535 | 420,264 | +0.30(+3.20%) |
Dec 22, 2014 | 9.647 | 10.05 | 9.067 | 9.240 | 488,336 | -0.15(-1.57%) |
Dec 19, 2014 | 9.855 | 10.05 | 9.038 | 9.387 | 5,575,180 | -0.57(-5.69%) |
Dec 18, 2014 | 9.855 | 10.25 | 9.379 | 9.954 | 536,758 | +0.89(+9.78%) |
Dec 17, 2014 | 9.166 | 9.756 | 8.870 | 9.067 | 542,067 | -0.08(-0.83%) |
Dec 16, 2014 | 9.954 | 10.05 | 9.143 | 9.143 | 382,081 | -0.52(-5.38%) |
Dec 15, 2014 | 10.84 | 10.84 | 9.662 | 9.662 | 732,820 | -1.28(-11.68%) |
Dec 12, 2014 | 11.63 | 11.63 | 10.64 | 10.94 | 434,263 | -0.49(-4.31%) |
Dec 11, 2014 | 11.33 | 11.83 | 10.94 | 11.43 | 314,111 | +0.20(+1.75%) |
Dec 10, 2014 | 11.93 | 12.22 | 11.19 | 11.24 | 307,394 | -0.49(-4.20%) |
Dec 09, 2014 | 12.81 | 13.21 | 11.63 | 11.73 | 457,176 | -0.30(-2.46%) |
Dec 08, 2014 | 12.52 | 13.01 | 11.33 | 12.02 | 448,038 | -0.39(-3.17%) |
Dec 05, 2014 | 12.52 | 12.62 | 12.02 | 12.42 | 219,828 | -0.20(-1.56%) |
Dec 04, 2014 | 13.80 | 13.90 | 12.42 | 12.62 | 362,614 | -1.18(-8.57%) |
Dec 03, 2014 | 13.99 | 14.29 | 13.50 | 13.80 | 315,758 | +0.30(+2.19%) |
Dec 02, 2014 | 14.19 | 14.49 | 13.21 | 13.50 | 270,060 | -1.28(-8.67%) |
Dec 01, 2014 | 13.40 | 15.18 | 13.21 | 14.78 | 554,870 | +1.58(+11.94%) |
Nov 28, 2014 | 13.70 | 13.80 | 13.01 | 13.21 | 156,956 | -1.08(-7.59%) |
Nov 26, 2014 | 14.59 | 14.29 | 14.29 | 14.29 | 158,439 | -0.20(-1.36%) |
Nov 25, 2014 | 14.78 | 15.08 | 14.29 | 14.49 | 217,165 | -0.30(-2.00%) |
Nov 24, 2014 | 14.59 | 15.18 | 14.29 | 14.78 | 164,786 | +0.39(+2.74%) |
Nov 21, 2014 | 16.06 | 16.06 | 14.19 | 14.39 | 408,838 | -0.59(-3.95%) |
Nov 20, 2014 | 14.88 | 15.47 | 14.68 | 14.98 | 173,513 | +0.59(+4.11%) |
Nov 19, 2014 | 16.26 | 16.75 | 14.39 | 14.39 | 508,202 | -1.77(-10.98%) |
Nov 18, 2014 | 14.29 | 16.66 | 14.09 | 16.16 | 758,936 | +2.37(+17.14%) |
Nov 17, 2014 | 12.81 | 13.80 | 12.71 | 13.80 | 249,280 | +0.89(+6.87%) |
Nov 14, 2014 | 12.12 | 13.80 | 12.02 | 12.91 | 350,873 | +0.39(+3.15%) |
Nov 13, 2014 | 13.60 | 13.70 | 12.32 | 12.52 | 166,132 | -0.59(-4.51%) |
Nov 12, 2014 | 12.81 | 13.90 | 12.81 | 13.11 | 219,094 | -0.10(-0.75%) |
Nov 11, 2014 | 12.91 | 14.09 | 12.32 | 13.21 | 264,447 | +1.08(+8.94%) |
Nov 10, 2014 | 14.49 | 14.78 | 12.02 | 12.12 | 305,304 | -1.77(-12.77%) |
Nov 07, 2014 | 12.62 | 14.19 | 12.22 | 13.90 | 355,903 | +1.68(+13.71%) |
Nov 06, 2014 | 11.63 | 12.81 | 11.63 | 12.22 | 219,846 | +0.59(+5.08%) |
Nov 05, 2014 | 12.12 | 12.62 | 11.24 | 11.63 | 334,153 | -0.89(-7.09%) |
Nov 04, 2014 | 13.60 | 13.70 | 12.32 | 12.52 | 212,453 | -0.99(-7.30%) |
Nov 03, 2014 | 12.32 | 13.70 | 12.22 | 13.50 | 270,060 | +1.28(+10.48%) |
Oct 31, 2014 | 11.83 | 12.91 | 11.68 | 12.22 | 310,930 | -0.69(-5.34%) |
Oct 30, 2014 | 13.70 | 13.90 | 12.71 | 12.91 | 362,441 | -0.99(-7.09%) |
Oct 29, 2014 | 15.08 | 15.28 | 13.90 | 13.90 | 273,889 | -1.28(-8.44%) |
Oct 28, 2014 | 15.08 | 15.47 | 14.88 | 15.18 | 178,062 | +0.20(+1.32%) |
Oct 27, 2014 | 15.47 | 15.67 | 15.67 | 14.98 | 140,197 | -0.69(-4.40%) |
Oct 24, 2014 | 15.97 | 16.06 | 15.57 | 15.67 | 125,321 | -0.10(-0.63%) |
Oct 23, 2014 | 15.87 | 16.16 | 14.88 | 15.77 | 285,770 | -0.10(-0.62%) |
Oct 22, 2014 | 17.05 | 17.05 | 15.67 | 15.87 | 323,313 | -1.18(-6.94%) |
Oct 21, 2014 | 17.64 | 17.74 | 16.85 | 17.05 | 178,320 | -0.30(-1.70%) |
Oct 20, 2014 | 17.84 | 17.94 | 16.85 | 17.35 | 204,762 | -0.39(-2.22%) |
Oct 17, 2014 | 17.84 | 18.04 | 17.25 | 17.74 | 207,336 | +0.10(+0.56%) |
Oct 16, 2014 | 17.44 | 18.04 | 17.15 | 17.64 | 149,099 | +0.20(+1.13%) |
Oct 15, 2014 | 17.74 | 18.13 | 17.05 | 17.44 | 268,346 | -0.10(-0.56%) |
Oct 14, 2014 | 17.64 | 18.23 | 17.35 | 17.54 | 211,506 | +0.10(+0.57%) |
Oct 13, 2014 | 17.74 | 18.33 | 17.05 | 17.44 | 196,720 | +0.30(+1.72%) |
Oct 10, 2014 | 17.54 | 18.13 | 16.95 | 17.15 | 191,846 | -0.59(-3.33%) |
Oct 09, 2014 | 19.02 | 19.12 | 17.15 | 17.74 | 234,326 | -0.89(-4.76%) |
Oct 08, 2014 | 16.85 | 19.02 | 16.36 | 18.63 | 461,792 | +1.97(+11.83%) |
Oct 07, 2014 | 18.33 | 18.43 | 16.66 | 16.66 | 234,822 | -1.48(-8.15%) |
Oct 06, 2014 | 17.84 | 18.28 | 17.54 | 18.13 | 336,478 | +0.79(+4.55%) |
Oct 03, 2014 | 18.53 | 18.92 | 17.35 | 17.35 | 365,128 | -1.58(-8.33%) |
Oct 02, 2014 | 19.22 | 19.51 | 18.43 | 18.92 | 200,728 | +0.10(+0.52%) |
Oct 01, 2014 | 19.51 | 19.91 | 18.82 | 18.82 | 222,578 | -0.49(-2.55%) |
Sep 30, 2014 | 19.51 | 20.30 | 18.43 | 19.32 | 573,204 | -0.49(-2.49%) |
Sep 29, 2014 | 20.99 | 21.09 | 19.51 | 19.81 | 286,427 | -0.89(-4.29%) |
Sep 26, 2014 | 21.58 | 21.58 | 20.60 | 20.70 | 198,247 | -0.79(-3.67%) |
Sep 25, 2014 | 20.11 | 21.58 | 20.11 | 21.48 | 252,017 | +0.69(+3.32%) |
Sep 24, 2014 | 21.68 | 21.78 | 20.50 | 20.80 | 205,042 | -1.08(-4.95%) |
Sep 23, 2014 | 21.19 | 22.47 | 20.89 | 21.88 | 258,980 | +1.38(+6.73%) |
Sep 22, 2014 | 21.09 | 21.19 | 20.40 | 20.50 | 243,016 | -0.20(-0.95%) |
Sep 19, 2014 | 23.26 | 23.85 | 20.70 | 20.70 | 1,109,369 | -2.76(-11.76%) |
Sep 18, 2014 | 22.86 | 23.95 | 22.74 | 23.46 | 155,714 | +0.49(+2.15%) |
Sep 17, 2014 | 24.05 | 24.44 | 22.96 | 22.96 | 170,477 | -0.89(-3.72%) |
Sep 16, 2014 | 23.26 | 24.44 | 22.77 | 23.85 | 173,144 | +0.59(+2.54%) |
Sep 15, 2014 | 24.15 | 24.24 | 23.26 | 23.26 | 162,103 | -0.59(-2.48%) |
Sep 12, 2014 | 24.15 | 24.54 | 23.65 | 23.85 | 125,456 | -0.89(-3.59%) |
Sep 11, 2014 | 23.06 | 25.03 | 22.96 | 24.74 | 184,607 | +1.08(+4.58%) |
Sep 10, 2014 | 24.05 | 24.15 | 23.26 | 23.65 | 146,962 | -0.89(-3.61%) |
Sep 09, 2014 | 23.16 | 24.64 | 22.62 | 24.54 | 199,146 | +1.38(+5.96%) |
Sep 08, 2014 | 24.15 | 24.44 | 23.16 | 23.16 | 150,339 | -1.38(-5.62%) |
Sep 05, 2014 | 24.05 | 24.24 | 23.36 | 24.54 | 151,302 | +0.49(+2.05%) |
Sep 04, 2014 | 26.61 | 26.61 | 23.85 | 24.05 | 267,313 | -2.37(-8.96%) |
Sep 03, 2014 | 26.51 | 26.71 | 26.12 | 26.41 | 88,010 | -0.10(-0.37%) |
Sep 02, 2014 | 26.71 | 27.00 | 26.41 | 26.51 | 154,913 | -0.79(-2.89%) |
Aug 29, 2014 | 27.50 | 27.30 | 27.30 | 27.30 | 87,260 | -0.20(-0.72%) |
Aug 28, 2014 | 26.81 | 27.60 | 26.41 | 27.50 | 113,876 | +1.28(+4.89%) |
Aug 27, 2014 | 26.61 | 26.71 | 26.22 | 26.22 | 60,091 | -0.39(-1.48%) |
Aug 26, 2014 | 26.71 | 26.91 | 26.41 | 26.61 | 115,303 | +0.20(+0.75%) |
Aug 25, 2014 | 26.61 | 26.81 | 26.12 | 26.41 | 110,417 | -0.39(-1.47%) |
Aug 22, 2014 | 27.50 | 27.60 | 26.81 | 26.81 | 93,112 | -0.59(-2.16%) |
Aug 21, 2014 | 26.81 | 27.50 | 26.71 | 27.40 | 228,593 | +0.10(+0.36%) |
Aug 20, 2014 | 27.69 | 27.79 | 27.20 | 27.30 | 150,302 | -0.39(-1.42%) |
Aug 19, 2014 | 27.99 | 28.19 | 27.69 | 27.69 | 127,281 | -0.30(-1.06%) |
Aug 18, 2014 | 28.09 | 28.48 | 27.99 | 27.99 | 123,821 | -0.69(-2.41%) |
Aug 15, 2014 | 27.69 | 28.83 | 27.10 | 28.68 | 145,272 | +0.59(+2.11%) |
Aug 14, 2014 | 28.68 | 29.07 | 27.79 | 28.09 | 134,312 | -0.30(-1.04%) |
Aug 13, 2014 | 27.89 | 28.58 | 27.89 | 28.38 | 104,611 | +0.30(+1.05%) |
Aug 12, 2014 | 28.58 | 28.88 | 27.89 | 28.09 | 200,456 | -0.49(-1.72%) |
Aug 11, 2014 | 27.50 | 28.68 | 27.50 | 28.58 | 151,830 | +1.08(+3.94%) |
Aug 08, 2014 | 28.19 | 28.38 | 27.20 | 27.50 | 128,938 | -0.89(-3.13%) |
Aug 07, 2014 | 28.09 | 28.88 | 27.79 | 28.38 | 145,829 | -0.10(-0.35%) |
Aug 06, 2014 | 28.19 | 29.07 | 27.79 | 28.48 | 202,822 | +0.89(+3.21%) |
Aug 05, 2014 | 27.40 | 27.79 | 26.61 | 27.60 | 164,442 | +0.39(+1.45%) |
Aug 04, 2014 | 28.48 | 28.58 | 27.20 | 27.20 | 111,702 | -1.18(-4.17%) |
Aug 01, 2014 | 28.19 | 28.88 | 27.69 | 28.38 | 158,294 | +0.30(+1.05%) |
Jul 31, 2014 | 28.19 | 28.58 | 27.79 | 28.09 | 171,568 | -0.59(-2.06%) |
Jul 30, 2014 | 28.38 | 29.07 | 27.89 | 28.68 | 182,419 | +0.00(+0.00%) |
Jul 29, 2014 | 28.88 | 29.17 | 28.48 | 28.68 | 150,184 | -0.10(-0.34%) |
Jul 28, 2014 | 27.99 | 28.88 | 27.60 | 28.78 | 190,097 | +0.59(+2.10%) |
Jul 25, 2014 | 26.02 | 28.19 | 25.72 | 28.19 | 295,604 | +2.07(+7.92%) |
Jul 24, 2014 | 27.69 | 27.69 | 26.02 | 26.12 | 330,385 | -1.58(-5.69%) |
Jul 23, 2014 | 29.17 | 29.17 | 27.50 | 27.69 | 297,454 | -0.79(-2.77%) |
Jul 22, 2014 | 28.88 | 29.17 | 28.29 | 28.48 | 240,256 | -0.79(-2.69%) |
Jul 21, 2014 | 28.68 | 29.47 | 28.38 | 29.27 | 235,383 | +0.69(+2.41%) |
Jul 18, 2014 | 28.78 | 29.17 | 27.84 | 28.58 | 212,715 | -1.18(-3.97%) |
Jul 17, 2014 | 27.69 | 29.86 | 27.69 | 29.76 | 330,951 | +2.17(+7.86%) |
Jul 16, 2014 | 27.10 | 28.19 | 26.81 | 27.60 | 217,815 | +0.69(+2.56%) |
Jul 15, 2014 | 28.98 | 29.47 | 26.81 | 26.91 | 376,181 | -1.97(-6.83%) |
Jul 14, 2014 | 28.78 | 29.81 | 28.29 | 28.88 | 279,917 | -1.68(-5.48%) |
Jul 11, 2014 | 29.07 | 30.55 | 28.48 | 30.55 | 285,614 | +1.68(+5.80%) |
Jul 10, 2014 | 31.24 | 31.44 | 28.68 | 28.88 | 386,832 | -1.68(-5.48%) |
Jul 09, 2014 | 29.07 | 31.04 | 28.58 | 30.55 | 535,501 | +1.97(+6.90%) |
Jul 08, 2014 | 27.79 | 28.58 | 27.10 | 28.58 | 359,724 | +0.99(+3.57%) |
Jul 07, 2014 | 27.99 | 28.38 | 27.40 | 27.60 | 177,626 | -0.79(-2.78%) |
Jul 03, 2014 | 27.60 | 28.38 | 28.38 | 28.38 | 127,086 | +0.39(+1.41%) |
Jul 02, 2014 | 27.30 | 28.29 | 27.00 | 27.99 | 211,969 | +0.39(+1.43%) |
Jul 01, 2014 | 28.38 | 28.98 | 27.40 | 27.60 | 204,416 | -0.79(-2.78%) |
Jun 30, 2014 | 26.71 | 28.48 | 25.82 | 28.38 | 417,543 | +1.18(+4.35%) |
Jun 27, 2014 | 28.09 | 28.38 | 26.71 | 27.20 | 250,606 | -1.28(-4.50%) |
Jun 26, 2014 | 27.69 | 28.58 | 27.30 | 28.48 | 204,307 | +0.59(+2.12%) |
Jun 25, 2014 | 26.81 | 28.29 | 26.22 | 27.89 | 236,170 | +1.48(+5.60%) |
Jun 24, 2014 | 28.19 | 28.48 | 26.31 | 26.41 | 384,082 | -1.18(-4.29%) |
Jun 23, 2014 | 27.30 | 27.99 | 26.51 | 27.60 | 242,321 | +0.49(+1.82%) |
Jun 20, 2014 | 29.57 | 29.67 | 26.91 | 27.10 | 1,386,843 | -2.76(-9.24%) |
Jun 19, 2014 | 27.69 | 30.35 | 27.69 | 29.86 | 587,055 | +2.66(+9.78%) |
Jun 18, 2014 | 26.12 | 27.30 | 26.02 | 27.20 | 276,992 | +0.89(+3.37%) |
Jun 17, 2014 | 25.33 | 26.81 | 25.33 | 26.31 | 211,931 | +0.39(+1.52%) |
Jun 16, 2014 | 26.31 | 26.81 | 25.33 | 25.92 | 304,694 | +0.00(+0.00%) |
Jun 13, 2014 | 26.71 | 26.81 | 25.33 | 25.92 | 307,208 | -0.99(-3.66%) |
Jun 12, 2014 | 25.62 | 27.30 | 25.53 | 26.91 | 377,660 | +1.38(+5.41%) |
Jun 11, 2014 | 24.15 | 25.53 | 24.10 | 25.53 | 287,526 | +1.58(+6.58%) |
Jun 10, 2014 | 22.67 | 23.95 | 22.22 | 23.95 | 176,075 | +1.87(+8.48%) |
Jun 06, 2014 | 21.98 | 22.17 | 21.39 | 22.08 | 103,092 | +0.39(+1.82%) |
Jun 05, 2014 | 21.19 | 21.78 | 20.99 | 21.68 | 138,913 | +0.99(+4.76%) |
Jun 04, 2014 | 21.19 | 21.58 | 20.65 | 20.70 | 114,870 | -0.49(-2.33%) |
Jun 03, 2014 | 21.48 | 21.48 | 20.50 | 21.19 | 134,666 | -0.20(-0.92%) |
Jun 02, 2014 | 21.48 | 22.37 | 20.80 | 21.39 | 189,000 | +0.00(+0.00%) |
May 30, 2014 | 20.70 | 21.48 | 20.30 | 21.39 | 198,081 | +0.59(+2.84%) |
May 29, 2014 | 20.30 | 21.29 | 20.11 | 20.80 | 167,040 | +0.39(+1.93%) |
May 28, 2014 | 20.30 | 20.60 | 19.81 | 20.40 | 221,318 | -0.10(-0.48%) |
May 27, 2014 | 21.09 | 21.09 | 19.71 | 20.50 | 296,682 | -0.89(-4.15%) |
May 23, 2014 | 21.29 | 21.39 | 21.39 | 21.39 | 90,061 | +0.20(+0.93%) |
May 22, 2014 | 21.48 | 21.78 | 20.99 | 21.19 | 63,157 | -0.20(-0.92%) |
May 21, 2014 | 21.09 | 21.48 | 20.80 | 21.39 | 84,874 | +0.20(+0.93%) |
May 20, 2014 | 21.39 | 21.68 | 20.80 | 21.19 | 193,447 | -0.49(-2.27%) |
May 19, 2014 | 22.17 | 22.37 | 21.29 | 21.68 | 119,154 | -0.10(-0.45%) |
May 16, 2014 | 22.37 | 22.67 | 21.39 | 21.78 | 163,177 | -0.49(-2.21%) |
May 15, 2014 | 22.17 | 22.57 | 21.68 | 22.27 | 183,801 | -0.20(-0.88%) |
May 14, 2014 | 23.01 | 23.26 | 22.47 | 22.47 | 111,998 | +0.00(+0.00%) |
May 13, 2014 | 23.06 | 23.46 | 22.47 | 22.47 | 125,090 | -0.59(-2.56%) |
May 12, 2014 | 23.06 | 23.46 | 22.57 | 23.06 | 112,289 | +0.30(+1.30%) |
May 09, 2014 | 22.77 | 22.96 | 22.17 | 22.77 | 152,408 | +0.20(+0.87%) |
May 08, 2014 | 22.37 | 23.46 | 22.37 | 22.57 | 139,348 | +0.20(+0.88%) |
May 07, 2014 | 22.96 | 23.01 | 22.17 | 22.37 | 209,296 | -0.79(-3.40%) |
May 06, 2014 | 23.65 | 23.65 | 22.77 | 23.16 | 169,550 | -0.30(-1.26%) |
May 05, 2014 | 24.24 | 24.24 | 22.96 | 23.46 | 155,703 | +0.10(+0.42%) |
May 02, 2014 | 21.78 | 23.41 | 21.78 | 23.36 | 280,507 | +1.68(+7.73%) |