Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 12.40 | 12.61 | 12.11 | 12.14 | 64,084 | -0.28(-2.25%) |
Apr 29, 2015 | 12.25 | 12.90 | 12.05 | 12.42 | 80,787 | +0.04(+0.32%) |
Apr 28, 2015 | 11.69 | 12.42 | 11.69 | 12.38 | 97,054 | +0.81(+7.00%) |
Apr 27, 2015 | 11.59 | 11.90 | 11.50 | 11.57 | 60,864 | +0.11(+0.96%) |
Apr 24, 2015 | 11.45 | 11.64 | 11.07 | 11.46 | 54,052 | -0.04(-0.35%) |
Apr 23, 2015 | 11.44 | 11.80 | 11.41 | 11.50 | 37,039 | +0.05(+0.44%) |
Apr 22, 2015 | 11.44 | 11.61 | 11.19 | 11.45 | 32,457 | +0.04(+0.35%) |
Apr 21, 2015 | 11.79 | 12.07 | 11.35 | 11.41 | 31,578 | -0.41(-3.47%) |
Apr 20, 2015 | 11.83 | 11.88 | 11.26 | 11.82 | 47,222 | -0.01(-0.08%) |
Apr 17, 2015 | 12.32 | 12.37 | 11.45 | 11.83 | 97,732 | -0.59(-4.75%) |
Apr 16, 2015 | 11.95 | 12.61 | 11.58 | 12.42 | 118,331 | +0.52(+4.37%) |
Apr 15, 2015 | 11.50 | 12.00 | 11.31 | 11.90 | 87,204 | +0.57(+5.03%) |
Apr 14, 2015 | 11.44 | 11.72 | 11.28 | 11.33 | 51,610 | +0.07(+0.62%) |
Apr 13, 2015 | 11.17 | 11.45 | 11.17 | 11.26 | 39,133 | +0.01(+0.09%) |
Apr 10, 2015 | 11.61 | 11.65 | 11.11 | 11.25 | 33,621 | -0.14(-1.23%) |
Apr 09, 2015 | 11.37 | 11.49 | 11.05 | 11.39 | 53,927 | +0.02(+0.18%) |
Apr 08, 2015 | 11.62 | 11.62 | 11.25 | 11.37 | 82,609 | -0.25(-2.15%) |
Apr 07, 2015 | 11.11 | 11.66 | 11.11 | 11.62 | 70,965 | +0.42(+3.75%) |
Apr 06, 2015 | 11.00 | 11.37 | 10.70 | 11.20 | 77,822 | +0.39(+3.61%) |
Apr 02, 2015 | 10.94 | 10.81 | 10.81 | 10.81 | 30,400 | -0.08(-0.73%) |
Apr 01, 2015 | 10.40 | 10.98 | 10.40 | 10.89 | 77,831 | +0.27(+2.54%) |
Mar 31, 2015 | 10.28 | 10.70 | 10.24 | 10.62 | 106,010 | +0.18(+1.72%) |
Mar 30, 2015 | 10.69 | 10.83 | 10.09 | 10.44 | 101,556 | +0.03(+0.29%) |
Mar 27, 2015 | 10.45 | 10.60 | 10.27 | 10.41 | 206,719 | -0.31(-2.89%) |
Mar 26, 2015 | 10.74 | 10.90 | 10.37 | 10.72 | 135,613 | +0.29(+2.78%) |
Mar 25, 2015 | 10.34 | 10.54 | 10.05 | 10.43 | 110,871 | +0.27(+2.66%) |
Mar 24, 2015 | 9.870 | 10.22 | 9.770 | 10.16 | 99,208 | +0.31(+3.15%) |
Mar 23, 2015 | 9.700 | 10.15 | 9.700 | 9.850 | 137,669 | +0.11(+1.13%) |
Mar 20, 2015 | 9.750 | 10.23 | 9.720 | 9.740 | 235,888 | +0.02(+0.21%) |
Mar 19, 2015 | 10.00 | 10.19 | 9.520 | 9.720 | 120,079 | -0.29(-2.90%) |
Mar 18, 2015 | 9.550 | 10.22 | 9.490 | 10.01 | 159,169 | +0.53(+5.59%) |
Mar 17, 2015 | 9.490 | 9.580 | 9.250 | 9.480 | 100,323 | +0.43(+4.75%) |
Mar 16, 2015 | 9.170 | 9.170 | 8.880 | 9.050 | 119,330 | -0.15(-1.63%) |
Mar 13, 2015 | 9.290 | 9.320 | 9.090 | 9.200 | 87,825 | -0.16(-1.71%) |
Mar 12, 2015 | 9.490 | 9.530 | 9.250 | 9.360 | 112,937 | +0.02(+0.21%) |
Mar 11, 2015 | 9.210 | 9.610 | 9.205 | 9.340 | 74,357 | +0.08(+0.86%) |
Mar 10, 2015 | 9.580 | 9.580 | 9.110 | 9.260 | 134,579 | -0.14(-1.49%) |
Mar 09, 2015 | 9.210 | 9.700 | 9.201 | 9.400 | 97,661 | +0.14(+1.51%) |
Mar 06, 2015 | 9.080 | 9.600 | 9.080 | 9.260 | 205,369 | -0.01(-0.11%) |
Mar 05, 2015 | 9.460 | 9.590 | 9.210 | 9.270 | 46,910 | -0.17(-1.80%) |
Mar 04, 2015 | 8.990 | 9.560 | 9.170 | 9.440 | 129,069 | +0.27(+2.94%) |
Mar 03, 2015 | 9.570 | 9.610 | 9.070 | 9.170 | 85,700 | -0.38(-3.98%) |
Mar 02, 2015 | 9.510 | 9.600 | 9.279 | 9.550 | 43,262 | +0.05(+0.53%) |
Feb 27, 2015 | 9.360 | 9.540 | 9.220 | 9.500 | 95,327 | +0.08(+0.85%) |
Feb 26, 2015 | 9.590 | 9.590 | 9.260 | 9.420 | 71,701 | -0.21(-2.18%) |
Feb 25, 2015 | 9.650 | 9.820 | 9.520 | 9.630 | 36,060 | +0.13(+1.37%) |
Feb 24, 2015 | 9.300 | 9.600 | 9.270 | 9.500 | 68,405 | +0.23(+2.48%) |
Feb 23, 2015 | 9.320 | 9.320 | 8.990 | 9.270 | 117,141 | -0.06(-0.64%) |
Feb 20, 2015 | 9.830 | 9.990 | 9.300 | 9.330 | 59,937 | -0.48(-4.89%) |
Feb 19, 2015 | 9.380 | 9.880 | 9.080 | 9.810 | 117,413 | +0.20(+2.08%) |
Feb 18, 2015 | 9.860 | 10.00 | 9.560 | 9.610 | 44,862 | -0.32(-3.22%) |
Feb 17, 2015 | 10.00 | 10.08 | 9.810 | 9.930 | 65,471 | -0.07(-0.70%) |
Feb 13, 2015 | 9.870 | 10.00 | 10.00 | 10.00 | 81,000 | +0.27(+2.77%) |
Feb 12, 2015 | 9.500 | 9.780 | 9.250 | 9.730 | 68,480 | +0.59(+6.46%) |
Feb 11, 2015 | 8.940 | 9.280 | 8.550 | 9.140 | 138,513 | +0.15(+1.67%) |
Feb 10, 2015 | 9.400 | 9.550 | 8.800 | 8.990 | 123,991 | -0.50(-5.27%) |
Feb 09, 2015 | 9.850 | 10.15 | 9.420 | 9.490 | 105,913 | -0.35(-3.56%) |
Feb 06, 2015 | 10.12 | 10.30 | 9.550 | 9.840 | 160,990 | -0.09(-0.91%) |
Feb 05, 2015 | 9.870 | 10.23 | 9.830 | 9.930 | 105,982 | +0.04(+0.40%) |
Feb 04, 2015 | 10.43 | 10.73 | 9.720 | 9.890 | 113,795 | -0.73(-6.87%) |
Feb 03, 2015 | 9.850 | 10.74 | 9.710 | 10.62 | 303,090 | +1.03(+10.74%) |
Feb 02, 2015 | 9.200 | 9.750 | 9.180 | 9.590 | 133,624 | +0.47(+5.15%) |
Jan 30, 2015 | 9.100 | 9.500 | 9.010 | 9.120 | 202,907 | +0.02(+0.22%) |
Jan 29, 2015 | 9.000 | 9.246 | 8.736 | 9.100 | 146,802 | +0.10(+1.11%) |
Jan 28, 2015 | 9.560 | 9.600 | 8.760 | 9.000 | 120,216 | -0.44(-4.66%) |
Jan 27, 2015 | 9.010 | 9.580 | 8.850 | 9.440 | 77,654 | +0.29(+3.17%) |
Jan 26, 2015 | 8.830 | 9.170 | 8.740 | 9.150 | 71,034 | +0.40(+4.57%) |
Jan 23, 2015 | 8.900 | 8.990 | 8.635 | 8.750 | 97,646 | +0.03(+0.34%) |
Jan 22, 2015 | 8.910 | 8.910 | 8.610 | 8.720 | 78,624 | -0.05(-0.57%) |
Jan 21, 2015 | 8.460 | 8.870 | 8.430 | 8.770 | 151,950 | +0.33(+3.91%) |
Jan 20, 2015 | 9.110 | 9.240 | 8.320 | 8.440 | 126,440 | -0.46(-5.17%) |
Jan 16, 2015 | 8.430 | 9.090 | 8.430 | 8.900 | 93,249 | +0.43(+5.08%) |
Jan 15, 2015 | 9.240 | 9.680 | 8.410 | 8.470 | 122,003 | -0.53(-5.89%) |
Jan 14, 2015 | 8.770 | 9.070 | 8.550 | 9.000 | 267,040 | +0.03(+0.33%) |
Jan 13, 2015 | 8.680 | 8.970 | 8.430 | 8.970 | 127,580 | +0.42(+4.91%) |
Jan 12, 2015 | 9.080 | 9.091 | 8.400 | 8.550 | 166,280 | -0.82(-8.75%) |
Jan 09, 2015 | 9.550 | 9.550 | 9.110 | 9.370 | 55,587 | -0.15(-1.58%) |
Jan 08, 2015 | 9.290 | 9.580 | 9.210 | 9.520 | 79,897 | +0.32(+3.48%) |
Jan 07, 2015 | 9.750 | 9.750 | 9.000 | 9.200 | 152,642 | -0.46(-4.76%) |
Jan 06, 2015 | 10.12 | 10.37 | 9.380 | 9.660 | 127,325 | -0.48(-4.73%) |
Jan 05, 2015 | 10.47 | 10.50 | 9.970 | 10.14 | 150,988 | -0.47(-4.43%) |
Jan 02, 2015 | 10.93 | 10.93 | 10.16 | 10.61 | 119,412 | +0.11(+1.05%) |
Dec 31, 2014 | 10.44 | 10.50 | 10.50 | 10.50 | 111,100 | +0.14(+1.35%) |
Dec 30, 2014 | 9.750 | 10.40 | 9.350 | 10.36 | 124,789 | +0.41(+4.12%) |
Dec 29, 2014 | 10.44 | 10.65 | 9.800 | 9.950 | 144,237 | -0.82(-7.61%) |
Dec 26, 2014 | 11.00 | 11.00 | 10.43 | 10.77 | 88,743 | -0.18(-1.64%) |
Dec 24, 2014 | 10.99 | 10.95 | 10.95 | 10.95 | 86,100 | +0.22(+2.05%) |
Dec 23, 2014 | 10.50 | 10.95 | 10.40 | 10.73 | 117,695 | +0.30(+2.88%) |
Dec 22, 2014 | 10.85 | 10.88 | 10.11 | 10.43 | 101,886 | -0.40(-3.69%) |
Dec 19, 2014 | 10.37 | 10.84 | 9.990 | 10.83 | 206,380 | +0.41(+3.93%) |
Dec 18, 2014 | 10.64 | 10.85 | 9.740 | 10.42 | 231,574 | +0.24(+2.36%) |
Dec 17, 2014 | 8.490 | 10.18 | 8.490 | 10.18 | 234,181 | +1.86(+22.36%) |
Dec 16, 2014 | 8.100 | 9.190 | 8.010 | 8.320 | 319,640 | +0.14(+1.71%) |
Dec 15, 2014 | 8.700 | 8.700 | 8.000 | 8.180 | 254,813 | -0.43(-4.99%) |
Dec 12, 2014 | 8.380 | 9.000 | 8.300 | 8.610 | 241,059 | +0.06(+0.70%) |
Dec 11, 2014 | 8.810 | 9.110 | 8.460 | 8.550 | 291,932 | +0.18(+2.15%) |
Dec 10, 2014 | 8.890 | 8.890 | 8.205 | 8.370 | 127,422 | -0.55(-6.17%) |
Dec 09, 2014 | 8.070 | 8.970 | 8.050 | 8.920 | 228,278 | +0.89(+11.08%) |
Dec 08, 2014 | 9.000 | 9.000 | 8.000 | 8.030 | 298,897 | -1.08(-11.86%) |
Dec 05, 2014 | 9.330 | 9.450 | 9.000 | 9.110 | 229,538 | -0.23(-2.46%) |
Dec 04, 2014 | 9.100 | 9.340 | 8.920 | 9.340 | 294,558 | +0.42(+4.71%) |
Dec 03, 2014 | 9.000 | 9.500 | 8.900 | 8.920 | 359,118 | -0.07(-0.78%) |
Dec 02, 2014 | 7.930 | 9.203 | 7.930 | 8.990 | 707,031 | +1.17(+14.96%) |
Dec 01, 2014 | 9.400 | 9.400 | 7.540 | 7.820 | 798,603 | -1.74(-18.20%) |
Nov 28, 2014 | 10.74 | 10.74 | 9.270 | 9.560 | 206,547 | -1.30(-11.97%) |
Nov 26, 2014 | 11.10 | 10.86 | 10.86 | 10.86 | 215,600 | -0.38(-3.38%) |
Nov 25, 2014 | 11.97 | 12.11 | 11.13 | 11.24 | 319,468 | -0.90(-7.41%) |
Nov 24, 2014 | 13.09 | 13.09 | 11.98 | 12.14 | 132,477 | -1.28(-9.54%) |
Nov 21, 2014 | 13.10 | 13.87 | 13.10 | 13.42 | 94,364 | +0.57(+4.44%) |
Nov 20, 2014 | 11.97 | 12.91 | 11.97 | 12.85 | 107,606 | +0.75(+6.20%) |
Nov 19, 2014 | 12.78 | 12.78 | 12.02 | 12.10 | 80,339 | -0.69(-5.39%) |
Nov 18, 2014 | 13.20 | 13.39 | 12.78 | 12.79 | 67,651 | -0.42(-3.18%) |
Nov 17, 2014 | 13.56 | 13.66 | 13.03 | 13.21 | 78,441 | -0.55(-4.00%) |
Nov 14, 2014 | 13.48 | 13.76 | 13.19 | 13.76 | 88,085 | +0.22(+1.62%) |
Nov 13, 2014 | 13.71 | 13.88 | 13.35 | 13.54 | 114,397 | -0.25(-1.81%) |
Nov 12, 2014 | 14.27 | 14.38 | 13.64 | 13.79 | 88,748 | -0.61(-4.24%) |
Nov 11, 2014 | 14.34 | 14.42 | 14.30 | 14.40 | 64,330 | +0.02(+0.14%) |
Nov 10, 2014 | 14.64 | 14.74 | 14.30 | 14.38 | 106,861 | -0.28(-1.91%) |
Nov 07, 2014 | 14.60 | 14.75 | 14.31 | 14.66 | 145,598 | -0.02(-0.14%) |
Nov 06, 2014 | 15.87 | 15.87 | 14.36 | 14.68 | 112,485 | -1.19(-7.50%) |
Nov 05, 2014 | 16.01 | 16.04 | 15.58 | 15.87 | 66,143 | -0.03(-0.19%) |
Nov 04, 2014 | 16.43 | 16.65 | 15.74 | 15.90 | 159,113 | -0.68(-4.10%) |
Nov 03, 2014 | 17.31 | 17.77 | 16.28 | 16.58 | 191,732 | -0.62(-3.60%) |
Oct 31, 2014 | 15.96 | 17.43 | 15.95 | 17.20 | 172,999 | +1.31(+8.24%) |
Oct 30, 2014 | 15.58 | 16.05 | 15.52 | 15.89 | 119,146 | +0.21(+1.34%) |
Oct 29, 2014 | 15.06 | 15.99 | 15.02 | 15.68 | 145,028 | +0.66(+4.39%) |
Oct 28, 2014 | 14.83 | 15.14 | 14.65 | 15.02 | 138,772 | +0.28(+1.90%) |
Oct 27, 2014 | 14.67 | 14.79 | 14.77 | 14.74 | 93,963 | -0.03(-0.20%) |
Oct 24, 2014 | 14.64 | 14.87 | 14.47 | 14.77 | 66,679 | +0.04(+0.27%) |
Oct 23, 2014 | 14.53 | 14.85 | 14.30 | 14.73 | 63,818 | +0.40(+2.79%) |
Oct 22, 2014 | 14.60 | 14.68 | 14.31 | 14.33 | 123,922 | -0.29(-1.98%) |
Oct 21, 2014 | 14.29 | 14.77 | 14.14 | 14.62 | 211,245 | +0.33(+2.31%) |
Oct 20, 2014 | 14.22 | 14.39 | 13.97 | 14.29 | 272,584 | -0.04(-0.28%) |
Oct 17, 2014 | 14.93 | 14.93 | 14.25 | 14.33 | 135,131 | -0.29(-1.98%) |
Oct 16, 2014 | 13.89 | 14.92 | 13.54 | 14.62 | 123,169 | +0.59(+4.21%) |
Oct 15, 2014 | 13.27 | 14.11 | 13.15 | 14.03 | 180,061 | +0.67(+5.01%) |
Oct 14, 2014 | 13.27 | 13.55 | 12.86 | 13.36 | 278,056 | +0.24(+1.83%) |
Oct 13, 2014 | 13.47 | 13.72 | 13.04 | 13.12 | 130,943 | -0.22(-1.65%) |
Oct 10, 2014 | 13.54 | 13.80 | 13.20 | 13.34 | 153,736 | -0.40(-2.91%) |
Oct 09, 2014 | 14.66 | 14.71 | 13.71 | 13.74 | 201,026 | -1.04(-7.04%) |
Oct 08, 2014 | 14.77 | 15.00 | 14.46 | 14.78 | 513,795 | -0.07(-0.47%) |
Oct 07, 2014 | 14.71 | 15.07 | 14.52 | 14.85 | 100,698 | +0.04(+0.27%) |
Oct 06, 2014 | 14.86 | 15.00 | 14.79 | 14.81 | 144,833 | -0.15(-1.00%) |
Oct 03, 2014 | 15.15 | 15.15 | 14.90 | 14.96 | 92,063 | -0.05(-0.33%) |
Oct 02, 2014 | 15.09 | 15.09 | 14.63 | 15.01 | 119,017 | +0.03(+0.20%) |
Oct 01, 2014 | 14.65 | 15.14 | 14.48 | 14.98 | 110,460 | +0.24(+1.63%) |
Sep 30, 2014 | 15.06 | 15.06 | 14.73 | 14.74 | 120,700 | -0.41(-2.71%) |
Sep 29, 2014 | 14.75 | 15.15 | 14.54 | 15.15 | 214,213 | +0.30(+2.02%) |
Sep 26, 2014 | 14.50 | 14.85 | 14.47 | 14.85 | 64,378 | +0.31(+2.13%) |
Sep 25, 2014 | 14.89 | 14.89 | 14.25 | 14.54 | 89,424 | -0.43(-2.87%) |
Sep 24, 2014 | 14.95 | 15.01 | 14.75 | 14.97 | 110,978 | +0.02(+0.13%) |
Sep 23, 2014 | 15.05 | 15.05 | 14.60 | 14.95 | 135,973 | -0.10(-0.66%) |
Sep 22, 2014 | 15.00 | 15.20 | 14.69 | 15.05 | 126,856 | -0.07(-0.46%) |
Sep 19, 2014 | 15.06 | 15.39 | 14.91 | 15.12 | 228,246 | +0.22(+1.48%) |
Sep 18, 2014 | 15.05 | 15.06 | 14.60 | 14.90 | 66,462 | -0.14(-0.93%) |
Sep 17, 2014 | 15.25 | 15.45 | 14.92 | 15.04 | 115,115 | -0.11(-0.73%) |
Sep 16, 2014 | 15.25 | 15.25 | 14.28 | 15.15 | 177,389 | -0.20(-1.30%) |
Sep 15, 2014 | 15.84 | 15.84 | 15.21 | 15.35 | 85,359 | -0.36(-2.29%) |
Sep 12, 2014 | 16.22 | 16.23 | 15.62 | 15.71 | 73,648 | -0.41(-2.54%) |
Sep 11, 2014 | 15.82 | 16.22 | 15.82 | 16.12 | 88,429 | +0.16(+1.00%) |
Sep 10, 2014 | 15.82 | 16.09 | 15.76 | 15.96 | 120,561 | +0.14(+0.88%) |
Sep 09, 2014 | 15.84 | 15.91 | 15.70 | 15.82 | 139,293 | -0.06(-0.38%) |
Sep 08, 2014 | 15.75 | 16.06 | 15.62 | 15.88 | 79,292 | +0.03(+0.19%) |
Sep 05, 2014 | 16.25 | 16.35 | 15.71 | 15.85 | 97,759 | -0.30(-1.86%) |
Sep 04, 2014 | 16.87 | 16.88 | 16.15 | 16.15 | 105,794 | -0.66(-3.93%) |
Sep 03, 2014 | 16.84 | 17.03 | 16.65 | 16.81 | 48,337 | +0.01(+0.06%) |
Sep 02, 2014 | 17.04 | 17.38 | 16.61 | 16.80 | 74,607 | -0.37(-2.15%) |
Aug 29, 2014 | 17.09 | 17.17 | 17.17 | 17.17 | 110,400 | +0.12(+0.70%) |
Aug 28, 2014 | 17.08 | 17.32 | 17.00 | 17.05 | 30,240 | -0.25(-1.45%) |
Aug 27, 2014 | 17.25 | 17.46 | 17.00 | 17.30 | 52,412 | +0.02(+0.12%) |
Aug 26, 2014 | 17.47 | 17.64 | 17.08 | 17.28 | 74,232 | -0.13(-0.75%) |
Aug 25, 2014 | 17.50 | 17.68 | 17.34 | 17.41 | 71,590 | -0.08(-0.46%) |
Aug 22, 2014 | 17.25 | 17.49 | 17.00 | 17.49 | 56,341 | +0.16(+0.92%) |
Aug 21, 2014 | 17.49 | 17.49 | 17.19 | 17.33 | 60,946 | -0.26(-1.48%) |
Aug 20, 2014 | 17.61 | 17.69 | 17.44 | 17.59 | 49,272 | -0.16(-0.90%) |
Aug 19, 2014 | 18.00 | 18.17 | 17.68 | 17.75 | 42,583 | -0.25(-1.39%) |
Aug 18, 2014 | 17.59 | 18.00 | 17.59 | 18.00 | 70,964 | +0.57(+3.27%) |
Aug 15, 2014 | 18.02 | 18.02 | 17.30 | 17.43 | 77,231 | -0.34(-1.91%) |
Aug 14, 2014 | 17.79 | 17.92 | 17.56 | 17.77 | 52,521 | +0.07(+0.40%) |
Aug 13, 2014 | 17.98 | 17.98 | 17.50 | 17.70 | 76,880 | -0.23(-1.28%) |
Aug 12, 2014 | 18.05 | 18.14 | 17.64 | 17.93 | 70,173 | -0.12(-0.66%) |
Aug 11, 2014 | 18.20 | 18.55 | 18.05 | 18.05 | 176,777 | -0.07(-0.39%) |
Aug 08, 2014 | 18.12 | 18.36 | 17.76 | 18.12 | 62,422 | -0.08(-0.44%) |
Aug 07, 2014 | 17.63 | 18.30 | 17.61 | 18.20 | 124,654 | +0.56(+3.17%) |
Aug 06, 2014 | 17.07 | 17.79 | 17.06 | 17.64 | 72,487 | +0.44(+2.56%) |
Aug 05, 2014 | 17.89 | 18.10 | 17.11 | 17.20 | 108,159 | -0.46(-2.60%) |
Aug 04, 2014 | 17.97 | 18.21 | 17.58 | 17.66 | 211,255 | +0.85(+5.06%) |
Aug 01, 2014 | 17.28 | 17.40 | 16.61 | 16.81 | 136,195 | -0.49(-2.83%) |
Jul 31, 2014 | 17.87 | 18.05 | 17.26 | 17.30 | 181,700 | -0.71(-3.94%) |
Jul 30, 2014 | 18.46 | 18.46 | 17.93 | 18.01 | 118,254 | -0.29(-1.58%) |
Jul 29, 2014 | 17.84 | 18.46 | 17.84 | 18.30 | 202,319 | +0.51(+2.87%) |
Jul 28, 2014 | 17.40 | 17.89 | 17.21 | 17.79 | 102,225 | +0.41(+2.36%) |
Jul 25, 2014 | 17.93 | 17.93 | 16.84 | 17.38 | 259,724 | -0.60(-3.34%) |
Jul 24, 2014 | 18.48 | 18.48 | 17.87 | 17.98 | 37,769 | -0.41(-2.23%) |
Jul 23, 2014 | 18.50 | 18.50 | 18.20 | 18.39 | 35,746 | -0.11(-0.59%) |
Jul 22, 2014 | 18.41 | 18.50 | 18.30 | 18.50 | 58,965 | +0.18(+0.98%) |
Jul 21, 2014 | 18.35 | 18.43 | 18.01 | 18.32 | 44,199 | -0.05(-0.27%) |
Jul 18, 2014 | 18.03 | 18.47 | 18.03 | 18.37 | 46,244 | +0.20(+1.10%) |
Jul 17, 2014 | 18.80 | 18.89 | 18.00 | 18.17 | 80,012 | -0.70(-3.71%) |
Jul 16, 2014 | 19.10 | 19.27 | 18.67 | 18.87 | 136,058 | -0.09(-0.47%) |
Jul 15, 2014 | 18.77 | 19.08 | 18.38 | 18.96 | 190,792 | +0.28(+1.50%) |
Jul 14, 2014 | 18.50 | 19.35 | 18.47 | 18.68 | 181,447 | +0.11(+0.59%) |
Jul 11, 2014 | 18.20 | 18.60 | 18.12 | 18.57 | 50,936 | +0.27(+1.48%) |
Jul 10, 2014 | 18.55 | 18.78 | 18.23 | 18.30 | 161,559 | +0.07(+0.38%) |
Jul 09, 2014 | 18.27 | 18.40 | 18.09 | 18.23 | 73,799 | +0.08(+0.44%) |
Jul 08, 2014 | 18.27 | 18.33 | 17.87 | 18.15 | 136,416 | -0.11(-0.60%) |
Jul 07, 2014 | 18.00 | 18.47 | 17.91 | 18.26 | 112,285 | +0.36(+2.01%) |
Jul 03, 2014 | 17.75 | 17.90 | 17.90 | 17.90 | 65,400 | +0.14(+0.79%) |
Jul 02, 2014 | 17.56 | 17.78 | 17.33 | 17.76 | 98,518 | +0.18(+1.02%) |
Jul 01, 2014 | 17.75 | 18.20 | 17.50 | 17.58 | 164,723 | +0.13(+0.74%) |
Jun 30, 2014 | 17.05 | 17.50 | 16.36 | 17.45 | 341,175 | +0.55(+3.25%) |
Jun 27, 2014 | 17.41 | 17.87 | 16.90 | 16.90 | 1,651,144 | -0.48(-2.76%) |
Jun 26, 2014 | 17.20 | 17.45 | 16.96 | 17.38 | 112,103 | +0.11(+0.64%) |
Jun 25, 2014 | 16.95 | 17.44 | 16.95 | 17.27 | 137,940 | +0.19(+1.11%) |
Jun 24, 2014 | 17.31 | 17.67 | 16.95 | 17.08 | 131,924 | -0.33(-1.90%) |
Jun 23, 2014 | 17.95 | 17.95 | 17.28 | 17.41 | 103,343 | -0.52(-2.90%) |
Jun 20, 2014 | 17.40 | 17.93 | 17.32 | 17.93 | 248,325 | +0.45(+2.57%) |
Jun 19, 2014 | 17.28 | 17.72 | 17.10 | 17.48 | 78,126 | +0.20(+1.16%) |
Jun 18, 2014 | 17.65 | 17.82 | 17.07 | 17.28 | 195,279 | -0.12(-0.69%) |
Jun 17, 2014 | 19.00 | 19.08 | 17.24 | 17.40 | 403,922 | -1.99(-10.26%) |
Jun 16, 2014 | 18.99 | 19.55 | 18.74 | 19.39 | 81,623 | +0.22(+1.15%) |
Jun 13, 2014 | 18.81 | 19.49 | 18.81 | 19.17 | 42,230 | +0.24(+1.27%) |
Jun 12, 2014 | 18.99 | 19.24 | 18.50 | 18.93 | 51,771 | +0.07(+0.37%) |
Jun 11, 2014 | 18.43 | 19.00 | 18.30 | 18.86 | 68,290 | +0.28(+1.51%) |
Jun 10, 2014 | 19.03 | 19.15 | 18.00 | 18.58 | 92,791 | -1.12(-5.69%) |
Jun 06, 2014 | 20.25 | 20.25 | 19.20 | 19.70 | 90,811 | -0.65(-3.19%) |
Jun 05, 2014 | 19.25 | 20.61 | 19.10 | 20.35 | 200,709 | +0.97(+5.01%) |
Jun 04, 2014 | 19.50 | 19.64 | 19.07 | 19.38 | 153,351 | -0.12(-0.62%) |
Jun 03, 2014 | 19.51 | 19.53 | 19.21 | 19.50 | 113,926 | -0.01(-0.05%) |
Jun 02, 2014 | 19.50 | 20.00 | 19.38 | 19.51 | 110,625 | +0.15(+0.77%) |
May 30, 2014 | 19.16 | 19.36 | 19.04 | 19.36 | 148,649 | +0.08(+0.41%) |
May 29, 2014 | 18.80 | 19.50 | 18.63 | 19.28 | 135,865 | +0.73(+3.94%) |
May 28, 2014 | 18.87 | 18.89 | 18.27 | 18.55 | 86,023 | -0.30(-1.59%) |
May 27, 2014 | 19.00 | 19.03 | 18.71 | 18.85 | 45,069 | -0.05(-0.26%) |
May 23, 2014 | 19.00 | 18.90 | 18.90 | 18.90 | 63,800 | +0.01(+0.05%) |
May 22, 2014 | 19.00 | 19.00 | 18.80 | 18.89 | 44,006 | -0.06(-0.32%) |
May 21, 2014 | 18.90 | 18.95 | 18.74 | 18.95 | 121,511 | +0.18(+0.96%) |
May 20, 2014 | 18.21 | 18.90 | 18.21 | 18.77 | 83,561 | +0.55(+3.02%) |
May 19, 2014 | 18.03 | 18.23 | 17.83 | 18.22 | 26,364 | +0.19(+1.05%) |
May 16, 2014 | 17.95 | 18.03 | 17.77 | 18.03 | 29,399 | +0.09(+0.50%) |
May 15, 2014 | 17.82 | 17.95 | 17.69 | 17.94 | 28,147 | +0.17(+0.96%) |
May 14, 2014 | 17.69 | 17.95 | 17.59 | 17.77 | 33,516 | +0.03(+0.17%) |
May 13, 2014 | 17.76 | 17.95 | 17.31 | 17.74 | 27,149 | -0.04(-0.22%) |
May 12, 2014 | 17.25 | 17.80 | 16.95 | 17.78 | 102,997 | +0.30(+1.72%) |
May 09, 2014 | 17.89 | 18.39 | 17.39 | 17.48 | 72,777 | -0.57(-3.16%) |
May 08, 2014 | 18.35 | 18.48 | 17.61 | 18.05 | 59,312 | -0.30(-1.63%) |
May 07, 2014 | 18.00 | 18.50 | 18.00 | 18.35 | 104,925 | +0.29(+1.61%) |
May 06, 2014 | 18.30 | 18.55 | 17.50 | 18.06 | 163,774 | -0.19(-1.04%) |
May 05, 2014 | 18.50 | 18.50 | 18.16 | 18.25 | 41,158 | -0.15(-0.82%) |
May 02, 2014 | 18.59 | 18.59 | 18.22 | 18.40 | 29,506 | -0.08(-0.43%) |