Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 8.310 | 8.610 | 8.230 | 8.520 | 717,241 | +0.16(+1.91%) |
May 28, 2015 | 7.940 | 8.450 | 7.720 | 8.360 | 1,272,283 | +0.41(+5.16%) |
May 27, 2015 | 7.970 | 8.000 | 7.770 | 7.950 | 978,953 | +0.02(+0.25%) |
May 26, 2015 | 8.040 | 8.050 | 7.705 | 7.930 | 1,147,626 | -0.17(-2.10%) |
May 22, 2015 | 8.490 | 8.100 | 8.100 | 8.100 | 1,234,500 | -0.39(-4.59%) |
May 21, 2015 | 8.230 | 8.560 | 8.230 | 8.490 | 751,058 | +0.26(+3.16%) |
May 20, 2015 | 8.510 | 8.560 | 8.155 | 8.230 | 901,338 | -0.27(-3.18%) |
May 19, 2015 | 8.510 | 8.830 | 8.420 | 8.500 | 756,674 | -0.02(-0.23%) |
May 18, 2015 | 8.750 | 8.780 | 8.370 | 8.520 | 944,024 | -0.25(-2.85%) |
May 15, 2015 | 8.770 | 8.950 | 8.640 | 8.770 | 1,541,071 | +0.05(+0.57%) |
May 14, 2015 | 8.390 | 8.755 | 8.170 | 8.720 | 1,875,870 | +0.38(+4.56%) |
May 13, 2015 | 7.790 | 8.425 | 7.790 | 8.340 | 1,929,388 | +0.59(+7.61%) |
May 12, 2015 | 7.510 | 7.750 | 7.280 | 7.750 | 1,327,714 | +0.11(+1.44%) |
May 11, 2015 | 7.820 | 7.900 | 7.620 | 7.640 | 816,227 | -0.10(-1.29%) |
May 08, 2015 | 7.870 | 8.030 | 7.710 | 7.740 | 980,204 | -0.05(-0.64%) |
May 07, 2015 | 7.690 | 7.910 | 7.600 | 7.790 | 984,989 | +0.19(+2.50%) |
May 06, 2015 | 7.910 | 7.980 | 7.530 | 7.600 | 1,002,014 | -0.30(-3.80%) |
May 05, 2015 | 8.060 | 8.150 | 7.860 | 7.900 | 934,874 | -0.22(-2.71%) |
May 04, 2015 | 8.160 | 8.350 | 8.020 | 8.120 | 542,793 | -0.10(-1.22%) |
May 01, 2015 | 8.080 | 8.340 | 7.960 | 8.220 | 853,028 | +0.16(+1.99%) |
Apr 30, 2015 | 8.590 | 8.690 | 7.895 | 8.060 | 1,696,911 | -0.61(-7.04%) |
Apr 29, 2015 | 8.520 | 9.000 | 8.500 | 8.670 | 757,748 | +0.06(+0.70%) |
Apr 28, 2015 | 8.800 | 8.940 | 8.430 | 8.610 | 1,389,940 | -0.26(-2.93%) |
Apr 27, 2015 | 9.230 | 9.355 | 8.815 | 8.870 | 892,623 | -0.39(-4.21%) |
Apr 24, 2015 | 9.220 | 9.340 | 9.060 | 9.260 | 822,955 | +0.05(+0.54%) |
Apr 23, 2015 | 9.200 | 9.370 | 9.060 | 9.210 | 589,169 | -0.05(-0.54%) |
Apr 22, 2015 | 9.340 | 9.520 | 9.090 | 9.260 | 958,003 | +0.12(+1.31%) |
Apr 21, 2015 | 9.290 | 9.310 | 9.020 | 9.140 | 725,559 | -0.06(-0.65%) |
Apr 20, 2015 | 9.490 | 9.530 | 9.160 | 9.200 | 1,292,181 | -0.26(-2.75%) |
Apr 17, 2015 | 9.930 | 9.940 | 9.310 | 9.460 | 1,083,748 | -0.56(-5.59%) |
Apr 16, 2015 | 9.420 | 10.22 | 9.300 | 10.02 | 2,152,084 | +0.67(+7.17%) |
Apr 15, 2015 | 9.400 | 9.400 | 8.880 | 9.350 | 1,259,883 | -0.04(-0.43%) |
Apr 14, 2015 | 9.710 | 9.800 | 9.180 | 9.390 | 1,221,269 | -0.25(-2.59%) |
Apr 13, 2015 | 9.530 | 9.960 | 9.530 | 9.640 | 770,194 | +0.14(+1.47%) |
Apr 10, 2015 | 9.480 | 9.780 | 9.434 | 9.500 | 1,055,229 | +0.02(+0.21%) |
Apr 09, 2015 | 9.850 | 9.920 | 9.340 | 9.480 | 1,243,457 | -0.41(-4.15%) |
Apr 08, 2015 | 9.970 | 10.28 | 9.860 | 9.890 | 1,235,773 | -0.04(-0.40%) |
Apr 07, 2015 | 10.46 | 10.46 | 9.830 | 9.930 | 1,302,331 | -0.51(-4.89%) |
Apr 06, 2015 | 9.950 | 10.54 | 9.920 | 10.44 | 1,360,203 | +0.41(+4.09%) |
Apr 02, 2015 | 10.15 | 10.03 | 10.03 | 10.03 | 1,882,800 | -0.08(-0.79%) |
Apr 01, 2015 | 10.41 | 10.57 | 9.820 | 10.11 | 1,888,097 | -0.39(-3.71%) |
Mar 31, 2015 | 10.42 | 10.66 | 10.14 | 10.50 | 2,183,825 | -0.01(-0.10%) |
Mar 30, 2015 | 9.510 | 10.90 | 9.322 | 10.51 | 6,629,448 | -3.38(-24.33%) |
Mar 27, 2015 | 13.74 | 14.11 | 13.65 | 13.89 | 677,400 | +0.14(+1.02%) |
Mar 26, 2015 | 13.78 | 13.98 | 12.96 | 13.75 | 1,344,374 | -0.24(-1.72%) |
Mar 25, 2015 | 14.88 | 14.88 | 13.91 | 13.99 | 885,945 | -0.91(-6.11%) |
Mar 24, 2015 | 14.82 | 15.02 | 14.62 | 14.90 | 466,968 | +0.11(+0.74%) |
Mar 23, 2015 | 14.75 | 15.49 | 14.52 | 14.79 | 986,336 | -0.18(-1.20%) |
Mar 20, 2015 | 15.20 | 15.37 | 14.86 | 14.97 | 2,127,696 | -0.25(-1.64%) |
Mar 19, 2015 | 15.00 | 15.50 | 14.87 | 15.22 | 1,014,051 | +0.32(+2.15%) |
Mar 18, 2015 | 14.54 | 15.11 | 14.38 | 14.90 | 1,032,157 | +0.37(+2.55%) |
Mar 17, 2015 | 13.57 | 14.59 | 13.54 | 14.53 | 2,224,982 | -0.07(-0.48%) |
Mar 16, 2015 | 15.00 | 15.00 | 14.41 | 14.60 | 985,070 | -0.17(-1.15%) |
Mar 13, 2015 | 14.86 | 14.87 | 14.41 | 14.77 | 479,081 | -0.13(-0.87%) |
Mar 12, 2015 | 14.92 | 15.01 | 14.68 | 14.90 | 514,769 | +0.16(+1.09%) |
Mar 11, 2015 | 14.93 | 14.97 | 14.43 | 14.74 | 576,399 | -0.12(-0.81%) |
Mar 10, 2015 | 14.84 | 15.02 | 14.62 | 14.86 | 392,862 | -0.13(-0.87%) |
Mar 09, 2015 | 14.98 | 15.19 | 14.69 | 14.99 | 532,151 | +0.15(+1.01%) |
Mar 06, 2015 | 14.64 | 15.04 | 14.64 | 14.84 | 464,072 | -0.14(-0.93%) |
Mar 05, 2015 | 15.07 | 15.20 | 14.80 | 14.98 | 482,483 | -0.18(-1.19%) |
Mar 04, 2015 | 14.90 | 15.19 | 14.81 | 15.16 | 615,513 | +0.09(+0.60%) |
Mar 03, 2015 | 15.23 | 15.34 | 14.84 | 15.07 | 1,241,840 | -0.25(-1.63%) |
Mar 02, 2015 | 15.13 | 15.49 | 14.91 | 15.32 | 1,195,659 | +0.33(+2.17%) |
Feb 27, 2015 | 14.73 | 15.07 | 14.42 | 14.99 | 1,212,364 | +0.28(+1.94%) |
Feb 26, 2015 | 14.00 | 14.75 | 13.88 | 14.71 | 732,902 | +0.80(+5.75%) |
Feb 25, 2015 | 14.65 | 14.75 | 13.90 | 13.91 | 1,009,242 | -0.83(-5.63%) |
Feb 24, 2015 | 14.68 | 14.80 | 14.32 | 14.74 | 768,534 | +0.11(+0.75%) |
Feb 23, 2015 | 14.62 | 14.80 | 14.26 | 14.63 | 902,152 | +0.22(+1.53%) |
Feb 20, 2015 | 14.50 | 14.55 | 14.15 | 14.41 | 339,780 | -0.03(-0.21%) |
Feb 19, 2015 | 14.53 | 14.61 | 14.08 | 14.44 | 521,157 | -0.13(-0.89%) |
Feb 18, 2015 | 14.27 | 14.80 | 14.07 | 14.57 | 595,761 | +0.28(+1.96%) |
Feb 17, 2015 | 14.89 | 14.92 | 14.17 | 14.29 | 547,252 | -0.63(-4.22%) |
Feb 13, 2015 | 14.02 | 14.92 | 14.92 | 14.92 | 1,042,100 | +0.93(+6.65%) |
Feb 12, 2015 | 14.02 | 14.17 | 13.51 | 13.99 | 722,212 | +0.15(+1.08%) |
Feb 11, 2015 | 12.99 | 13.90 | 12.80 | 13.84 | 724,169 | +0.85(+6.54%) |
Feb 10, 2015 | 13.01 | 13.25 | 12.75 | 12.99 | 483,448 | +0.17(+1.33%) |
Feb 09, 2015 | 12.79 | 13.19 | 12.65 | 12.82 | 448,182 | -0.01(-0.08%) |
Feb 06, 2015 | 13.21 | 13.35 | 12.62 | 12.83 | 667,155 | -0.53(-3.97%) |
Feb 05, 2015 | 13.25 | 13.64 | 13.20 | 13.36 | 529,033 | +0.21(+1.60%) |
Feb 04, 2015 | 13.52 | 13.61 | 13.07 | 13.15 | 601,097 | -0.52(-3.80%) |
Feb 03, 2015 | 13.14 | 13.79 | 12.75 | 13.67 | 657,620 | +0.57(+4.35%) |
Feb 02, 2015 | 13.11 | 13.16 | 12.58 | 13.10 | 510,817 | +0.00(+0.00%) |
Jan 30, 2015 | 13.49 | 13.85 | 13.01 | 13.10 | 590,607 | -0.53(-3.89%) |
Jan 29, 2015 | 13.27 | 13.70 | 12.99 | 13.63 | 922,644 | +0.43(+3.26%) |
Jan 28, 2015 | 14.00 | 14.16 | 13.13 | 13.20 | 493,844 | -0.69(-4.97%) |
Jan 27, 2015 | 13.31 | 14.23 | 13.21 | 13.89 | 851,705 | +0.49(+3.66%) |
Jan 26, 2015 | 12.69 | 13.54 | 12.62 | 13.40 | 661,468 | +0.69(+5.43%) |
Jan 23, 2015 | 12.61 | 12.89 | 12.30 | 12.71 | 513,092 | +0.10(+0.79%) |
Jan 22, 2015 | 12.10 | 12.70 | 11.60 | 12.61 | 897,026 | +0.59(+4.91%) |
Jan 21, 2015 | 12.06 | 12.48 | 11.96 | 12.02 | 462,716 | -0.12(-0.99%) |
Jan 20, 2015 | 12.31 | 12.49 | 11.93 | 12.14 | 478,793 | -0.20(-1.62%) |
Jan 16, 2015 | 11.79 | 12.47 | 11.49 | 12.34 | 1,788,333 | +0.59(+5.02%) |
Jan 15, 2015 | 12.29 | 12.49 | 11.50 | 11.75 | 1,467,135 | -0.50(-4.08%) |
Jan 14, 2015 | 12.12 | 12.70 | 12.03 | 12.25 | 597,247 | -0.22(-1.76%) |
Jan 13, 2015 | 12.87 | 13.24 | 12.12 | 12.47 | 872,608 | -0.25(-1.97%) |
Jan 12, 2015 | 12.60 | 12.93 | 12.21 | 12.72 | 614,910 | +0.15(+1.19%) |
Jan 09, 2015 | 12.48 | 12.93 | 12.21 | 12.57 | 527,231 | +0.14(+1.13%) |
Jan 08, 2015 | 12.43 | 12.92 | 12.33 | 12.43 | 545,604 | +0.15(+1.22%) |
Jan 07, 2015 | 12.09 | 12.36 | 12.09 | 12.28 | 345,650 | +0.26(+2.16%) |
Jan 06, 2015 | 12.15 | 12.22 | 11.78 | 12.02 | 969,551 | -0.11(-0.91%) |
Jan 05, 2015 | 12.18 | 12.36 | 11.97 | 12.13 | 823,380 | -0.11(-0.90%) |
Jan 02, 2015 | 12.15 | 12.43 | 11.97 | 12.24 | 629,018 | +0.22(+1.83%) |
Dec 31, 2014 | 12.48 | 12.02 | 12.02 | 12.02 | 1,155,100 | -0.40(-3.22%) |
Dec 30, 2014 | 12.08 | 12.48 | 11.99 | 12.42 | 843,014 | +0.32(+2.64%) |
Dec 29, 2014 | 11.93 | 12.11 | 11.75 | 12.10 | 766,351 | +0.13(+1.09%) |
Dec 26, 2014 | 12.65 | 12.71 | 11.86 | 11.97 | 1,017,901 | -0.68(-5.38%) |
Dec 24, 2014 | 12.10 | 12.65 | 12.65 | 12.65 | 617,900 | +0.66(+5.50%) |
Dec 23, 2014 | 13.50 | 13.50 | 11.94 | 11.99 | 1,394,833 | -1.44(-10.72%) |
Dec 22, 2014 | 13.82 | 13.93 | 13.12 | 13.43 | 709,700 | -0.39(-2.82%) |
Dec 19, 2014 | 13.33 | 14.06 | 13.22 | 13.82 | 2,516,363 | +0.76(+5.82%) |
Dec 18, 2014 | 14.14 | 14.58 | 13.00 | 13.06 | 1,034,608 | -0.90(-6.45%) |
Dec 17, 2014 | 12.73 | 13.97 | 12.61 | 13.96 | 838,391 | +1.31(+10.36%) |
Dec 16, 2014 | 11.80 | 13.38 | 11.80 | 12.65 | 972,390 | +0.36(+2.89%) |
Dec 15, 2014 | 13.95 | 14.09 | 11.48 | 12.29 | 3,057,934 | -1.53(-11.03%) |
Dec 12, 2014 | 14.41 | 14.66 | 13.13 | 13.82 | 1,209,192 | -0.86(-5.86%) |
Dec 11, 2014 | 14.58 | 15.00 | 14.40 | 14.68 | 566,343 | +0.19(+1.31%) |
Dec 10, 2014 | 15.03 | 15.35 | 14.35 | 14.49 | 701,742 | -0.56(-3.72%) |
Dec 09, 2014 | 14.35 | 15.15 | 14.01 | 15.05 | 899,303 | +0.46(+3.15%) |
Dec 08, 2014 | 14.70 | 15.27 | 14.54 | 14.59 | 493,831 | -0.11(-0.75%) |
Dec 05, 2014 | 14.71 | 14.87 | 14.51 | 14.70 | 481,130 | +0.04(+0.27%) |
Dec 04, 2014 | 14.64 | 14.89 | 14.47 | 14.66 | 508,231 | +0.02(+0.14%) |
Dec 03, 2014 | 14.94 | 14.94 | 14.45 | 14.64 | 519,216 | -0.26(-1.74%) |
Dec 02, 2014 | 14.70 | 15.29 | 14.59 | 14.90 | 1,179,185 | +0.24(+1.64%) |
Dec 01, 2014 | 15.45 | 15.45 | 14.51 | 14.66 | 811,500 | -0.69(-4.50%) |
Nov 28, 2014 | 15.75 | 15.84 | 15.11 | 15.35 | 403,275 | -0.45(-2.85%) |
Nov 26, 2014 | 14.98 | 15.80 | 15.80 | 15.80 | 659,600 | +0.85(+5.69%) |
Nov 25, 2014 | 14.83 | 15.28 | 14.67 | 14.95 | 798,407 | +0.16(+1.08%) |
Nov 24, 2014 | 14.35 | 14.82 | 14.30 | 14.79 | 434,754 | +0.50(+3.50%) |
Nov 21, 2014 | 14.73 | 15.00 | 14.24 | 14.29 | 595,875 | -0.17(-1.18%) |
Nov 20, 2014 | 14.66 | 14.76 | 14.33 | 14.46 | 593,402 | -0.25(-1.70%) |
Nov 19, 2014 | 14.82 | 14.97 | 14.55 | 14.71 | 357,302 | -0.11(-0.74%) |
Nov 18, 2014 | 14.47 | 14.90 | 14.47 | 14.82 | 663,901 | +0.38(+2.63%) |
Nov 17, 2014 | 14.48 | 15.08 | 14.43 | 14.44 | 601,650 | -0.03(-0.21%) |
Nov 14, 2014 | 15.29 | 15.29 | 14.32 | 14.47 | 1,421,602 | -0.86(-5.61%) |
Nov 13, 2014 | 15.94 | 16.09 | 15.20 | 15.33 | 505,266 | -0.62(-3.89%) |
Nov 12, 2014 | 16.29 | 16.51 | 15.77 | 15.95 | 565,471 | -0.47(-2.86%) |
Nov 11, 2014 | 16.14 | 16.57 | 15.88 | 16.42 | 678,292 | +0.22(+1.36%) |
Nov 10, 2014 | 15.43 | 16.41 | 15.25 | 16.20 | 831,482 | +0.70(+4.52%) |
Nov 07, 2014 | 15.73 | 15.80 | 15.11 | 15.50 | 1,033,843 | -0.34(-2.15%) |
Nov 06, 2014 | 16.29 | 16.40 | 15.19 | 15.84 | 1,191,636 | -0.46(-2.82%) |
Nov 05, 2014 | 17.52 | 17.61 | 16.08 | 16.30 | 1,017,694 | -1.07(-6.16%) |
Nov 04, 2014 | 17.61 | 17.75 | 16.98 | 17.37 | 528,584 | -0.28(-1.59%) |
Nov 03, 2014 | 17.36 | 17.99 | 17.32 | 17.65 | 595,144 | +0.25(+1.44%) |
Oct 31, 2014 | 18.25 | 18.33 | 17.39 | 17.40 | 951,646 | -0.39(-2.19%) |
Oct 30, 2014 | 17.33 | 18.09 | 17.26 | 17.79 | 707,901 | +0.41(+2.36%) |
Oct 29, 2014 | 17.18 | 17.20 | 17.13 | 17.38 | 586,709 | +0.21(+1.22%) |
Oct 28, 2014 | 16.98 | 17.23 | 16.75 | 17.17 | 642,752 | +0.33(+1.96%) |
Oct 27, 2014 | 16.54 | 17.07 | 16.62 | 16.84 | 654,757 | +0.22(+1.32%) |
Oct 24, 2014 | 16.36 | 16.62 | 16.30 | 16.62 | 433,052 | +0.24(+1.47%) |
Oct 23, 2014 | 16.11 | 16.73 | 15.95 | 16.38 | 796,089 | +0.48(+3.02%) |
Oct 22, 2014 | 16.41 | 16.52 | 15.60 | 15.90 | 916,435 | -0.45(-2.75%) |
Oct 21, 2014 | 16.96 | 17.07 | 16.16 | 16.35 | 833,037 | -0.39(-2.33%) |
Oct 20, 2014 | 15.92 | 16.91 | 15.92 | 16.74 | 614,023 | +0.79(+4.95%) |
Oct 17, 2014 | 16.19 | 16.30 | 15.76 | 15.95 | 639,532 | +0.23(+1.46%) |
Oct 16, 2014 | 14.83 | 16.09 | 14.65 | 15.72 | 849,749 | +0.61(+4.04%) |
Oct 15, 2014 | 14.08 | 15.14 | 13.80 | 15.11 | 1,061,284 | +0.74(+5.15%) |
Oct 14, 2014 | 14.63 | 15.18 | 14.14 | 14.37 | 1,092,747 | -0.44(-2.97%) |
Oct 13, 2014 | 15.33 | 15.54 | 14.58 | 14.81 | 1,132,767 | -0.58(-3.77%) |
Oct 10, 2014 | 16.27 | 16.84 | 15.31 | 15.39 | 1,682,102 | -1.64(-9.63%) |
Oct 09, 2014 | 17.89 | 17.93 | 16.88 | 17.03 | 1,084,180 | -0.87(-4.86%) |
Oct 08, 2014 | 17.47 | 17.95 | 16.87 | 17.90 | 1,069,792 | +0.41(+2.34%) |
Oct 07, 2014 | 16.72 | 18.09 | 16.63 | 17.49 | 1,195,418 | +0.63(+3.74%) |
Oct 06, 2014 | 17.51 | 17.71 | 16.85 | 16.86 | 981,490 | -0.27(-1.58%) |
Oct 03, 2014 | 16.91 | 17.48 | 16.66 | 17.13 | 936,760 | +0.44(+2.64%) |
Oct 02, 2014 | 16.12 | 16.80 | 15.63 | 16.69 | 949,330 | +0.43(+2.64%) |
Oct 01, 2014 | 17.04 | 17.08 | 16.06 | 16.26 | 878,088 | -0.83(-4.86%) |
Sep 30, 2014 | 17.64 | 17.69 | 17.04 | 17.09 | 867,154 | -0.51(-2.90%) |
Sep 29, 2014 | 17.23 | 17.94 | 17.02 | 17.60 | 757,163 | +0.19(+1.09%) |
Sep 26, 2014 | 16.66 | 17.49 | 16.43 | 17.41 | 998,210 | +0.90(+5.45%) |
Sep 25, 2014 | 17.07 | 17.22 | 16.37 | 16.51 | 524,592 | -0.57(-3.34%) |
Sep 24, 2014 | 16.54 | 17.16 | 16.49 | 17.08 | 596,387 | +0.57(+3.45%) |
Sep 23, 2014 | 16.60 | 16.87 | 16.37 | 16.51 | 600,068 | -0.15(-0.90%) |
Sep 22, 2014 | 16.66 | 16.93 | 16.37 | 16.66 | 619,922 | -0.36(-2.12%) |
Sep 19, 2014 | 17.49 | 17.50 | 16.68 | 17.02 | 3,469,548 | -0.33(-1.90%) |
Sep 18, 2014 | 17.34 | 17.48 | 16.96 | 17.35 | 688,397 | +0.09(+0.52%) |
Sep 17, 2014 | 17.28 | 17.47 | 16.97 | 17.26 | 962,703 | +0.03(+0.17%) |
Sep 16, 2014 | 16.69 | 17.25 | 16.34 | 17.23 | 1,029,387 | +0.40(+2.38%) |
Sep 15, 2014 | 18.15 | 18.28 | 16.66 | 16.83 | 1,744,930 | -1.32(-7.27%) |
Sep 12, 2014 | 17.80 | 18.48 | 17.80 | 18.15 | 1,407,078 | +0.29(+1.62%) |
Sep 11, 2014 | 17.39 | 17.87 | 17.09 | 17.86 | 2,078,519 | +0.31(+1.77%) |
Sep 10, 2014 | 17.11 | 17.79 | 17.00 | 17.55 | 1,190,673 | +0.41(+2.39%) |
Sep 09, 2014 | 18.19 | 18.22 | 16.88 | 17.14 | 1,910,399 | -0.84(-4.67%) |
Sep 08, 2014 | 16.75 | 18.10 | 16.59 | 17.98 | 3,514,521 | +1.65(+10.10%) |
Sep 05, 2014 | 15.35 | 16.38 | 15.30 | 16.33 | 2,698,365 | +1.34(+8.94%) |
Sep 04, 2014 | 16.06 | 16.06 | 14.76 | 14.99 | 2,320,996 | -1.08(-6.72%) |
Sep 03, 2014 | 16.65 | 16.82 | 15.73 | 16.07 | 4,192,798 | -0.58(-3.48%) |
Sep 02, 2014 | 16.64 | 16.71 | 16.25 | 16.65 | 2,360,642 | +0.65(+4.06%) |
Aug 29, 2014 | 15.77 | 16.00 | 16.00 | 16.00 | 757,300 | +0.33(+2.11%) |
Aug 28, 2014 | 15.51 | 16.15 | 15.41 | 15.67 | 1,506,159 | +0.19(+1.23%) |
Aug 27, 2014 | 15.00 | 15.70 | 14.95 | 15.48 | 2,203,906 | +0.82(+5.59%) |
Aug 26, 2014 | 14.33 | 14.95 | 14.23 | 14.66 | 2,017,956 | +0.41(+2.88%) |
Aug 25, 2014 | 13.88 | 14.44 | 13.75 | 14.25 | 1,380,890 | +0.43(+3.11%) |
Aug 22, 2014 | 13.62 | 14.00 | 13.50 | 13.82 | 813,629 | +0.36(+2.67%) |
Aug 21, 2014 | 13.93 | 14.05 | 13.14 | 13.46 | 608,125 | -0.43(-3.10%) |
Aug 20, 2014 | 14.00 | 14.04 | 13.62 | 13.89 | 429,087 | -0.12(-0.86%) |
Aug 19, 2014 | 13.45 | 14.17 | 13.45 | 14.01 | 1,284,759 | +0.62(+4.63%) |
Aug 18, 2014 | 13.37 | 13.43 | 13.09 | 13.39 | 502,026 | +0.14(+1.06%) |
Aug 15, 2014 | 13.56 | 13.59 | 12.90 | 13.25 | 577,816 | -0.18(-1.34%) |
Aug 14, 2014 | 13.24 | 13.50 | 13.15 | 13.43 | 480,764 | +0.23(+1.74%) |
Aug 13, 2014 | 12.96 | 13.23 | 12.84 | 13.20 | 287,780 | +0.27(+2.09%) |
Aug 12, 2014 | 13.26 | 13.54 | 12.83 | 12.93 | 517,642 | -0.35(-2.64%) |
Aug 11, 2014 | 13.61 | 13.62 | 13.19 | 13.28 | 414,724 | -0.20(-1.48%) |
Aug 08, 2014 | 12.34 | 13.65 | 12.29 | 13.48 | 1,084,842 | +0.95(+7.58%) |
Aug 07, 2014 | 13.06 | 13.22 | 12.42 | 12.53 | 464,664 | -0.49(-3.76%) |
Aug 06, 2014 | 12.90 | 13.45 | 12.75 | 13.02 | 818,516 | +0.39(+3.09%) |
Aug 05, 2014 | 12.49 | 12.79 | 12.44 | 12.63 | 350,381 | +0.11(+0.88%) |
Aug 04, 2014 | 12.58 | 12.70 | 12.41 | 12.52 | 393,942 | -0.02(-0.16%) |
Aug 01, 2014 | 12.45 | 12.92 | 12.28 | 12.54 | 703,284 | -0.21(-1.65%) |
Jul 31, 2014 | 13.30 | 13.31 | 12.53 | 12.75 | 592,211 | -0.67(-4.99%) |
Jul 30, 2014 | 13.14 | 13.54 | 13.00 | 13.42 | 781,227 | +0.37(+2.84%) |
Jul 29, 2014 | 12.55 | 13.16 | 12.45 | 13.05 | 590,386 | +0.50(+3.98%) |
Jul 28, 2014 | 12.79 | 12.93 | 12.42 | 12.55 | 427,606 | -0.26(-2.03%) |
Jul 25, 2014 | 12.50 | 12.91 | 12.36 | 12.81 | 524,923 | +0.20(+1.59%) |
Jul 24, 2014 | 12.50 | 12.73 | 12.35 | 12.61 | 470,496 | +0.13(+1.04%) |
Jul 23, 2014 | 12.85 | 12.97 | 12.46 | 12.48 | 597,621 | -0.27(-2.12%) |
Jul 22, 2014 | 12.68 | 12.95 | 12.65 | 12.75 | 435,314 | +0.16(+1.27%) |
Jul 21, 2014 | 12.68 | 12.84 | 12.43 | 12.59 | 418,530 | -0.23(-1.79%) |
Jul 18, 2014 | 12.33 | 13.00 | 12.33 | 12.82 | 800,020 | +0.33(+2.64%) |
Jul 17, 2014 | 12.87 | 13.02 | 12.33 | 12.49 | 1,001,847 | -0.51(-3.92%) |
Jul 16, 2014 | 13.48 | 13.77 | 12.91 | 13.00 | 809,609 | -0.43(-3.20%) |
Jul 15, 2014 | 14.22 | 14.44 | 13.20 | 13.43 | 1,173,658 | -0.81(-5.69%) |
Jul 14, 2014 | 14.20 | 14.36 | 13.84 | 14.24 | 1,310,581 | +0.22(+1.57%) |
Jul 11, 2014 | 13.75 | 14.10 | 13.42 | 14.02 | 1,394,300 | +0.58(+4.32%) |
Jul 10, 2014 | 13.27 | 13.74 | 13.15 | 13.44 | 1,260,251 | -0.50(-3.59%) |
Jul 09, 2014 | 12.90 | 14.18 | 12.66 | 13.94 | 2,274,662 | +1.09(+8.48%) |
Jul 08, 2014 | 13.00 | 13.28 | 12.47 | 12.85 | 1,736,628 | -0.21(-1.61%) |
Jul 07, 2014 | 14.09 | 14.38 | 12.76 | 13.06 | 6,984,882 | +1.07(+8.92%) |
Jul 03, 2014 | 11.87 | 11.99 | 11.99 | 11.99 | 303,100 | +0.17(+1.44%) |
Jul 02, 2014 | 12.05 | 12.19 | 11.80 | 11.82 | 539,539 | -0.23(-1.91%) |
Jul 01, 2014 | 12.16 | 12.23 | 11.94 | 12.05 | 699,843 | -0.02(-0.17%) |
Jun 30, 2014 | 12.18 | 12.29 | 11.87 | 12.07 | 1,018,804 | +0.06(+0.50%) |
Jun 27, 2014 | 11.96 | 12.15 | 11.90 | 12.01 | 1,141,735 | -0.04(-0.33%) |
Jun 26, 2014 | 12.22 | 12.22 | 11.95 | 12.05 | 361,665 | +0.00(+0.00%) |
Jun 25, 2014 | 11.68 | 12.25 | 11.66 | 12.05 | 663,647 | +0.29(+2.47%) |
Jun 24, 2014 | 12.19 | 12.34 | 11.72 | 11.76 | 653,141 | -0.39(-3.21%) |
Jun 23, 2014 | 12.49 | 12.58 | 12.04 | 12.15 | 564,402 | -0.25(-2.02%) |
Jun 20, 2014 | 12.52 | 12.52 | 12.17 | 12.40 | 676,348 | -0.05(-0.40%) |
Jun 19, 2014 | 12.50 | 12.63 | 12.11 | 12.45 | 445,375 | -0.06(-0.44%) |
Jun 18, 2014 | 12.54 | 12.81 | 12.42 | 12.51 | 617,631 | +0.03(+0.20%) |
Jun 17, 2014 | 12.21 | 12.66 | 12.04 | 12.48 | 662,155 | +0.22(+1.79%) |
Jun 16, 2014 | 12.38 | 12.73 | 12.07 | 12.26 | 1,207,503 | -0.10(-0.81%) |
Jun 13, 2014 | 12.27 | 12.53 | 12.00 | 12.36 | 935,153 | +0.07(+0.57%) |
Jun 12, 2014 | 11.99 | 12.56 | 11.49 | 12.29 | 4,531,820 | +0.88(+7.71%) |
Jun 11, 2014 | 9.860 | 11.48 | 9.751 | 11.41 | 3,005,302 | +1.41(+14.10%) |
Jun 10, 2014 | 9.820 | 10.08 | 9.510 | 10.00 | 1,037,085 | +0.00(+0.00%) |
Jun 06, 2014 | 9.980 | 10.04 | 9.530 | 10.00 | 1,522,415 | +0.33(+3.41%) |
Jun 05, 2014 | 9.550 | 9.940 | 9.340 | 9.670 | 753,258 | +0.18(+1.90%) |
Jun 04, 2014 | 9.750 | 9.790 | 9.490 | 9.490 | 518,693 | -0.29(-2.97%) |
Jun 03, 2014 | 9.890 | 9.970 | 9.630 | 9.780 | 489,452 | -0.18(-1.81%) |