Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 20.49 | 20.80 | 20.36 | 20.64 | 1,602,336 | +0.15(+0.73%) |
May 28, 2015 | 19.66 | 20.79 | 19.65 | 20.49 | 2,473,505 | +0.80(+4.06%) |
May 27, 2015 | 19.97 | 19.99 | 19.30 | 19.69 | 2,526,694 | +0.29(+1.49%) |
May 26, 2015 | 19.66 | 19.75 | 19.33 | 19.40 | 1,181,358 | -0.28(-1.42%) |
May 22, 2015 | 19.69 | 19.68 | 19.68 | 19.68 | 759,000 | -0.01(-0.05%) |
May 21, 2015 | 19.87 | 20.00 | 19.35 | 19.69 | 1,457,885 | -0.36(-1.80%) |
May 20, 2015 | 20.31 | 20.45 | 20.01 | 20.05 | 1,142,166 | -0.15(-0.74%) |
May 19, 2015 | 20.50 | 20.56 | 20.13 | 20.20 | 1,101,469 | -0.07(-0.35%) |
May 18, 2015 | 19.75 | 20.49 | 19.66 | 20.27 | 1,833,880 | +0.56(+2.84%) |
May 15, 2015 | 19.94 | 20.00 | 19.61 | 19.71 | 831,230 | -0.23(-1.18%) |
May 14, 2015 | 19.35 | 19.98 | 19.22 | 19.95 | 1,919,072 | +0.75(+3.93%) |
May 13, 2015 | 19.60 | 19.66 | 19.15 | 19.19 | 946,937 | -0.33(-1.72%) |
May 12, 2015 | 19.35 | 19.57 | 19.02 | 19.52 | 1,253,733 | +0.19(+0.98%) |
May 11, 2015 | 19.48 | 19.80 | 19.33 | 19.34 | 1,271,988 | -0.13(-0.67%) |
May 08, 2015 | 18.85 | 19.59 | 18.85 | 19.46 | 2,018,085 | +0.45(+2.39%) |
May 07, 2015 | 18.03 | 19.16 | 18.00 | 19.01 | 2,318,308 | +1.01(+5.61%) |
May 06, 2015 | 18.06 | 18.18 | 17.58 | 18.00 | 3,411,707 | -0.01(-0.06%) |
May 05, 2015 | 19.09 | 19.13 | 18.01 | 18.01 | 3,282,899 | -1.10(-5.76%) |
May 04, 2015 | 18.71 | 19.26 | 18.58 | 19.11 | 1,794,725 | +0.43(+2.27%) |
May 01, 2015 | 18.82 | 19.10 | 18.54 | 18.68 | 2,118,294 | -0.12(-0.61%) |
Apr 30, 2015 | 19.73 | 19.80 | 18.70 | 18.80 | 3,492,752 | -0.99(-5.00%) |
Apr 29, 2015 | 20.02 | 20.17 | 19.71 | 19.79 | 1,472,856 | -0.32(-1.57%) |
Apr 28, 2015 | 19.95 | 20.23 | 19.71 | 20.11 | 2,490,064 | +0.11(+0.53%) |
Apr 27, 2015 | 20.20 | 20.64 | 19.91 | 20.00 | 3,581,043 | -0.15(-0.74%) |
Apr 24, 2015 | 19.40 | 20.16 | 19.25 | 20.15 | 3,263,163 | +0.81(+4.19%) |
Apr 23, 2015 | 19.70 | 19.84 | 19.28 | 19.34 | 2,046,507 | -0.45(-2.27%) |
Apr 22, 2015 | 20.87 | 20.93 | 19.52 | 19.79 | 4,959,616 | -0.43(-2.13%) |
Apr 21, 2015 | 20.03 | 20.38 | 19.75 | 20.22 | 3,406,237 | +0.27(+1.35%) |
Apr 20, 2015 | 19.78 | 19.99 | 19.61 | 19.95 | 1,879,722 | +0.45(+2.31%) |
Apr 17, 2015 | 20.23 | 20.26 | 19.37 | 19.50 | 2,601,616 | -0.88(-4.32%) |
Apr 16, 2015 | 20.11 | 20.48 | 20.05 | 20.38 | 1,666,321 | +0.35(+1.75%) |
Apr 15, 2015 | 20.39 | 20.41 | 19.86 | 20.03 | 1,725,839 | -0.34(-1.67%) |
Apr 14, 2015 | 20.12 | 20.57 | 20.02 | 20.37 | 2,700,577 | +0.57(+2.88%) |
Apr 13, 2015 | 19.96 | 20.23 | 19.77 | 19.80 | 1,300,192 | -0.13(-0.65%) |
Apr 10, 2015 | 20.40 | 20.47 | 19.55 | 19.93 | 1,395,966 | -0.14(-0.67%) |
Apr 09, 2015 | 19.91 | 20.59 | 19.15 | 20.07 | 2,906,100 | +0.64(+3.27%) |
Apr 08, 2015 | 19.16 | 19.51 | 19.01 | 19.43 | 931,427 | +0.23(+1.20%) |
Apr 07, 2015 | 18.98 | 19.58 | 18.91 | 19.20 | 882,813 | +0.22(+1.16%) |
Apr 06, 2015 | 18.75 | 19.19 | 18.65 | 18.98 | 892,042 | +0.08(+0.42%) |
Apr 02, 2015 | 18.78 | 18.90 | 18.90 | 18.90 | 1,871,800 | -0.43(-2.22%) |
Apr 01, 2015 | 19.57 | 19.85 | 19.12 | 19.33 | 1,169,041 | -0.34(-1.73%) |
Mar 31, 2015 | 19.93 | 20.23 | 19.48 | 19.67 | 2,112,035 | +0.26(+1.34%) |
Mar 30, 2015 | 19.59 | 19.72 | 19.16 | 19.41 | 1,474,514 | -0.18(-0.92%) |
Mar 27, 2015 | 19.37 | 19.70 | 19.11 | 19.59 | 2,516,627 | +0.87(+4.65%) |
Mar 26, 2015 | 17.65 | 18.93 | 17.56 | 18.72 | 2,289,855 | +0.92(+5.17%) |
Mar 25, 2015 | 18.48 | 18.49 | 17.77 | 17.80 | 1,100,730 | -0.69(-3.73%) |
Mar 24, 2015 | 18.91 | 18.95 | 18.40 | 18.49 | 1,279,334 | -0.46(-2.43%) |
Mar 23, 2015 | 19.07 | 19.08 | 18.87 | 18.95 | 914,980 | -0.17(-0.89%) |
Mar 20, 2015 | 19.18 | 19.18 | 18.62 | 19.12 | 1,872,789 | +0.03(+0.16%) |
Mar 19, 2015 | 19.16 | 19.48 | 18.94 | 19.09 | 1,770,735 | -0.12(-0.62%) |
Mar 18, 2015 | 19.09 | 19.45 | 18.96 | 19.21 | 1,102,755 | +0.04(+0.21%) |
Mar 17, 2015 | 18.86 | 19.30 | 18.80 | 19.17 | 1,254,463 | +0.20(+1.05%) |
Mar 16, 2015 | 18.57 | 19.01 | 18.52 | 18.97 | 1,278,325 | +0.48(+2.60%) |
Mar 13, 2015 | 18.04 | 18.75 | 18.04 | 18.49 | 1,212,299 | -0.19(-1.02%) |
Mar 12, 2015 | 18.36 | 18.70 | 18.32 | 18.68 | 1,055,789 | +0.35(+1.91%) |
Mar 11, 2015 | 17.93 | 18.49 | 17.85 | 18.33 | 1,457,395 | +0.39(+2.17%) |
Mar 10, 2015 | 18.13 | 18.13 | 17.83 | 17.94 | 1,537,680 | -0.22(-1.24%) |
Mar 09, 2015 | 17.36 | 18.20 | 17.32 | 18.16 | 2,131,930 | +0.86(+4.94%) |
Mar 06, 2015 | 17.20 | 17.48 | 17.12 | 17.31 | 1,269,024 | -0.01(-0.06%) |
Mar 05, 2015 | 17.00 | 17.49 | 16.97 | 17.32 | 899,661 | +0.25(+1.46%) |
Mar 04, 2015 | 17.14 | 17.22 | 16.94 | 17.07 | 870,430 | -0.03(-0.18%) |
Mar 03, 2015 | 17.41 | 17.44 | 17.01 | 17.10 | 1,233,462 | -0.33(-1.89%) |
Mar 02, 2015 | 17.01 | 17.50 | 16.95 | 17.43 | 1,536,094 | +0.38(+2.23%) |
Feb 27, 2015 | 17.38 | 17.40 | 17.00 | 17.05 | 1,353,351 | -0.31(-1.79%) |
Feb 26, 2015 | 17.26 | 17.47 | 17.24 | 17.36 | 1,298,895 | +0.03(+0.17%) |
Feb 25, 2015 | 17.60 | 17.60 | 17.25 | 17.33 | 1,207,862 | -0.05(-0.29%) |
Feb 24, 2015 | 17.47 | 17.71 | 17.30 | 17.38 | 1,120,006 | -0.12(-0.69%) |
Feb 23, 2015 | 17.66 | 17.67 | 17.40 | 17.50 | 1,060,691 | -0.15(-0.85%) |
Feb 20, 2015 | 17.38 | 17.73 | 17.30 | 17.65 | 1,058,402 | +0.27(+1.55%) |
Feb 19, 2015 | 17.15 | 17.46 | 17.11 | 17.38 | 1,173,997 | +0.22(+1.28%) |
Feb 18, 2015 | 17.11 | 17.16 | 16.80 | 17.16 | 1,420,123 | -0.08(-0.46%) |
Feb 17, 2015 | 17.49 | 17.50 | 17.15 | 17.24 | 966,396 | -0.32(-1.82%) |
Feb 13, 2015 | 17.71 | 17.56 | 17.56 | 17.56 | 1,625,300 | -0.10(-0.57%) |
Feb 12, 2015 | 17.84 | 17.92 | 17.35 | 17.66 | 1,660,670 | -0.06(-0.34%) |
Feb 11, 2015 | 17.28 | 17.96 | 17.16 | 17.72 | 2,054,991 | +0.41(+2.37%) |
Feb 10, 2015 | 17.08 | 17.48 | 16.95 | 17.31 | 1,783,895 | +0.42(+2.49%) |
Feb 09, 2015 | 16.57 | 17.02 | 16.50 | 16.89 | 1,204,242 | +0.24(+1.44%) |
Feb 06, 2015 | 17.05 | 17.05 | 16.54 | 16.65 | 1,282,401 | -0.40(-2.35%) |
Feb 05, 2015 | 16.50 | 17.22 | 16.47 | 17.05 | 2,177,358 | +0.68(+4.15%) |
Feb 04, 2015 | 16.27 | 16.53 | 16.21 | 16.37 | 1,189,807 | -0.06(-0.37%) |
Feb 03, 2015 | 16.46 | 16.75 | 16.32 | 16.43 | 1,094,339 | +0.01(+0.06%) |
Feb 02, 2015 | 16.17 | 16.42 | 15.80 | 16.42 | 1,307,864 | +0.30(+1.86%) |
Jan 30, 2015 | 16.50 | 16.63 | 16.10 | 16.12 | 1,707,430 | -0.56(-3.36%) |
Jan 29, 2015 | 16.40 | 16.70 | 16.18 | 16.68 | 1,946,531 | +0.31(+1.89%) |
Jan 28, 2015 | 16.70 | 16.96 | 16.37 | 16.37 | 1,681,452 | -0.21(-1.27%) |
Jan 27, 2015 | 16.50 | 16.74 | 16.17 | 16.58 | 1,879,947 | -0.11(-0.66%) |
Jan 26, 2015 | 16.95 | 17.05 | 16.60 | 16.69 | 3,198,539 | -0.30(-1.77%) |
Jan 23, 2015 | 16.50 | 17.49 | 16.36 | 16.99 | 12,351,733 | +2.59(+17.99%) |
Jan 22, 2015 | 14.15 | 14.50 | 13.81 | 14.40 | 2,701,902 | +0.32(+2.27%) |
Jan 21, 2015 | 13.64 | 14.40 | 13.56 | 14.08 | 1,865,294 | +0.43(+3.15%) |
Jan 20, 2015 | 13.63 | 13.83 | 13.46 | 13.65 | 3,105,855 | +0.14(+1.07%) |
Jan 16, 2015 | 13.09 | 13.54 | 13.08 | 13.51 | 1,551,528 | +0.37(+2.78%) |
Jan 15, 2015 | 13.75 | 13.84 | 13.10 | 13.14 | 1,531,989 | -0.62(-4.51%) |
Jan 14, 2015 | 13.77 | 14.04 | 13.52 | 13.76 | 902,670 | -0.02(-0.15%) |
Jan 13, 2015 | 14.01 | 14.13 | 13.61 | 13.78 | 1,151,206 | -0.01(-0.07%) |
Jan 12, 2015 | 14.00 | 14.10 | 13.75 | 13.79 | 1,105,664 | -0.21(-1.50%) |
Jan 09, 2015 | 14.04 | 14.22 | 13.98 | 14.00 | 1,223,538 | -0.04(-0.28%) |
Jan 08, 2015 | 13.62 | 14.14 | 13.57 | 14.04 | 1,538,873 | +0.52(+3.85%) |
Jan 07, 2015 | 13.19 | 13.56 | 13.15 | 13.52 | 1,912,455 | +0.40(+3.05%) |
Jan 06, 2015 | 13.94 | 13.95 | 13.00 | 13.12 | 3,628,979 | -1.20(-8.38%) |
Jan 05, 2015 | 14.27 | 14.54 | 14.15 | 14.32 | 1,079,045 | -0.12(-0.83%) |
Jan 02, 2015 | 14.77 | 14.92 | 14.21 | 14.44 | 1,508,969 | -0.28(-1.90%) |
Dec 31, 2014 | 14.69 | 14.72 | 14.72 | 14.72 | 1,429,100 | +0.07(+0.48%) |
Dec 30, 2014 | 14.76 | 14.88 | 14.53 | 14.65 | 609,659 | -0.12(-0.78%) |
Dec 29, 2014 | 14.98 | 15.00 | 14.61 | 14.77 | 806,407 | -0.14(-0.97%) |
Dec 26, 2014 | 15.22 | 15.22 | 14.69 | 14.91 | 1,025,857 | -0.31(-2.04%) |
Dec 24, 2014 | 15.21 | 15.22 | 15.22 | 15.22 | 329,400 | +0.05(+0.33%) |
Dec 23, 2014 | 15.43 | 15.46 | 15.06 | 15.17 | 1,058,079 | -0.17(-1.11%) |
Dec 22, 2014 | 15.48 | 15.74 | 15.25 | 15.34 | 1,196,036 | -0.14(-0.94%) |
Dec 19, 2014 | 15.25 | 15.60 | 15.16 | 15.48 | 2,677,010 | +0.24(+1.57%) |
Dec 18, 2014 | 15.10 | 15.45 | 14.91 | 15.24 | 2,444,879 | +0.32(+2.18%) |
Dec 17, 2014 | 14.12 | 14.95 | 13.90 | 14.92 | 2,942,370 | +0.81(+5.74%) |
Dec 16, 2014 | 14.03 | 14.28 | 13.79 | 14.11 | 1,555,709 | +0.23(+1.66%) |
Dec 15, 2014 | 14.10 | 14.35 | 13.87 | 13.88 | 1,180,349 | -0.17(-1.21%) |
Dec 12, 2014 | 13.82 | 14.35 | 13.75 | 14.05 | 1,018,622 | +0.05(+0.36%) |
Dec 11, 2014 | 14.03 | 14.32 | 13.93 | 14.00 | 1,143,387 | +0.11(+0.79%) |
Dec 10, 2014 | 14.35 | 14.48 | 13.85 | 13.89 | 1,194,616 | -0.52(-3.61%) |
Dec 09, 2014 | 13.95 | 14.48 | 13.45 | 14.41 | 1,643,978 | +0.34(+2.42%) |
Dec 08, 2014 | 14.68 | 14.68 | 14.07 | 14.07 | 1,035,946 | -0.58(-3.96%) |
Dec 05, 2014 | 14.29 | 14.75 | 14.20 | 14.65 | 1,523,766 | +0.40(+2.81%) |
Dec 04, 2014 | 14.60 | 14.78 | 14.16 | 14.25 | 1,895,553 | -0.37(-2.53%) |
Dec 03, 2014 | 14.02 | 14.75 | 14.02 | 14.62 | 3,189,206 | +0.57(+4.06%) |
Dec 02, 2014 | 13.62 | 14.14 | 13.58 | 14.05 | 1,998,018 | +0.41(+3.01%) |
Dec 01, 2014 | 13.61 | 13.85 | 13.54 | 13.64 | 1,626,700 | +0.01(+0.07%) |
Nov 28, 2014 | 13.73 | 13.92 | 13.61 | 13.63 | 507,009 | -0.05(-0.37%) |
Nov 26, 2014 | 13.57 | 13.68 | 13.68 | 13.68 | 974,000 | +0.15(+1.11%) |
Nov 25, 2014 | 13.57 | 13.77 | 13.51 | 13.53 | 649,123 | -0.04(-0.29%) |
Nov 24, 2014 | 13.61 | 13.68 | 13.41 | 13.57 | 914,704 | -0.04(-0.29%) |
Nov 21, 2014 | 13.94 | 14.00 | 13.52 | 13.61 | 1,535,849 | -0.11(-0.80%) |
Nov 20, 2014 | 13.35 | 13.81 | 13.28 | 13.72 | 1,649,740 | +0.31(+2.31%) |
Nov 19, 2014 | 13.82 | 13.82 | 13.36 | 13.41 | 1,816,395 | -0.41(-2.97%) |
Nov 18, 2014 | 13.77 | 14.04 | 13.72 | 13.82 | 1,486,655 | +0.11(+0.80%) |
Nov 17, 2014 | 13.99 | 14.15 | 13.71 | 13.71 | 1,541,703 | -0.28(-2.00%) |
Nov 14, 2014 | 13.81 | 14.00 | 13.60 | 13.99 | 2,357,258 | +0.15(+1.08%) |
Nov 13, 2014 | 14.38 | 14.48 | 13.79 | 13.84 | 2,613,647 | -0.58(-4.02%) |
Nov 12, 2014 | 14.26 | 14.48 | 14.26 | 14.42 | 1,402,619 | +0.01(+0.07%) |
Nov 11, 2014 | 14.46 | 14.49 | 14.17 | 14.41 | 3,121,077 | +0.04(+0.28%) |
Nov 10, 2014 | 13.98 | 14.48 | 13.85 | 14.37 | 2,868,582 | +0.38(+2.72%) |
Nov 07, 2014 | 13.69 | 13.99 | 13.60 | 13.99 | 1,825,551 | +0.21(+1.52%) |
Nov 06, 2014 | 13.45 | 13.84 | 13.45 | 13.78 | 2,749,890 | -0.07(-0.51%) |
Nov 05, 2014 | 14.96 | 14.98 | 13.53 | 13.85 | 5,499,916 | -0.72(-4.94%) |
Nov 04, 2014 | 14.68 | 14.70 | 14.30 | 14.57 | 2,609,059 | +0.16(+1.11%) |
Nov 03, 2014 | 14.53 | 14.79 | 14.37 | 14.41 | 2,660,635 | -0.12(-0.83%) |
Oct 31, 2014 | 14.72 | 14.73 | 14.33 | 14.53 | 2,637,008 | +0.09(+0.62%) |
Oct 30, 2014 | 14.44 | 14.70 | 14.29 | 14.44 | 2,683,868 | -0.02(-0.14%) |
Oct 29, 2014 | 14.40 | 14.48 | 14.10 | 14.46 | 2,686,814 | +0.07(+0.49%) |
Oct 28, 2014 | 13.97 | 14.47 | 13.81 | 14.39 | 4,329,540 | +0.52(+3.75%) |
Oct 27, 2014 | 13.43 | 13.87 | 13.34 | 13.87 | 3,842,268 | +0.09(+0.65%) |
Oct 24, 2014 | 13.51 | 13.89 | 13.05 | 13.78 | 6,841,037 | -0.11(-0.79%) |
Oct 23, 2014 | 12.25 | 13.96 | 12.17 | 13.89 | 23,814,552 | +3.28(+30.91%) |
Oct 22, 2014 | 10.85 | 10.91 | 10.60 | 10.61 | 2,830,748 | -0.22(-2.03%) |
Oct 21, 2014 | 10.55 | 10.85 | 10.55 | 10.83 | 1,634,507 | +0.26(+2.46%) |
Oct 20, 2014 | 10.31 | 10.58 | 10.19 | 10.57 | 2,054,873 | +0.22(+2.13%) |
Oct 17, 2014 | 10.56 | 10.71 | 10.21 | 10.35 | 2,175,653 | -0.06(-0.58%) |
Oct 16, 2014 | 10.01 | 10.53 | 9.960 | 10.41 | 1,901,775 | +0.22(+2.16%) |
Oct 15, 2014 | 9.750 | 10.27 | 9.650 | 10.19 | 1,906,559 | +0.33(+3.35%) |
Oct 14, 2014 | 9.810 | 9.989 | 9.780 | 9.860 | 2,102,730 | +0.12(+1.23%) |
Oct 13, 2014 | 9.270 | 9.900 | 9.150 | 9.740 | 2,117,805 | +0.47(+5.07%) |
Oct 10, 2014 | 9.630 | 9.780 | 9.270 | 9.270 | 1,360,912 | -0.41(-4.24%) |
Oct 09, 2014 | 10.16 | 10.20 | 9.670 | 9.680 | 1,719,812 | -0.49(-4.82%) |
Oct 08, 2014 | 10.07 | 10.26 | 9.830 | 10.17 | 1,459,731 | +0.09(+0.89%) |
Oct 07, 2014 | 10.09 | 10.34 | 9.830 | 10.08 | 1,597,287 | -0.05(-0.54%) |
Oct 06, 2014 | 10.53 | 10.58 | 10.12 | 10.13 | 1,325,963 | -0.39(-3.75%) |
Oct 03, 2014 | 10.67 | 10.93 | 10.53 | 10.53 | 1,181,478 | -0.06(-0.57%) |
Oct 02, 2014 | 10.40 | 10.59 | 10.17 | 10.59 | 1,567,209 | +0.18(+1.73%) |
Oct 01, 2014 | 10.69 | 10.73 | 10.34 | 10.41 | 1,466,532 | -0.26(-2.44%) |
Sep 30, 2014 | 10.78 | 10.84 | 10.64 | 10.67 | 1,381,103 | -0.15(-1.39%) |
Sep 29, 2014 | 10.53 | 10.89 | 10.51 | 10.82 | 1,626,392 | +0.21(+1.98%) |
Sep 26, 2014 | 10.78 | 10.85 | 10.60 | 10.61 | 1,206,573 | -0.13(-1.21%) |
Sep 25, 2014 | 10.71 | 10.94 | 10.69 | 10.74 | 1,619,420 | -0.05(-0.46%) |
Sep 24, 2014 | 10.92 | 11.00 | 10.72 | 10.79 | 2,245,656 | -0.11(-1.01%) |
Sep 23, 2014 | 11.17 | 11.25 | 10.74 | 10.90 | 2,886,897 | -0.32(-2.85%) |
Sep 22, 2014 | 11.22 | 11.31 | 11.09 | 11.22 | 1,656,103 | -0.12(-1.06%) |
Sep 19, 2014 | 11.66 | 11.84 | 11.19 | 11.34 | 3,113,722 | -0.22(-1.90%) |
Sep 18, 2014 | 11.13 | 11.64 | 11.10 | 11.56 | 2,467,728 | +0.49(+4.43%) |
Sep 17, 2014 | 11.14 | 11.26 | 11.06 | 11.07 | 1,693,087 | -0.07(-0.63%) |
Sep 16, 2014 | 11.04 | 11.20 | 10.97 | 11.14 | 1,194,587 | +0.05(+0.45%) |
Sep 15, 2014 | 11.25 | 11.25 | 10.98 | 11.09 | 1,376,990 | -0.02(-0.18%) |
Sep 12, 2014 | 11.25 | 11.33 | 11.06 | 11.11 | 1,418,602 | -0.15(-1.33%) |
Sep 11, 2014 | 11.23 | 11.38 | 11.10 | 11.26 | 2,082,540 | +0.01(+0.09%) |
Sep 10, 2014 | 10.91 | 11.27 | 10.85 | 11.25 | 1,956,516 | +0.38(+3.50%) |
Sep 09, 2014 | 11.20 | 11.24 | 10.84 | 10.87 | 1,800,123 | -0.32(-2.86%) |
Sep 08, 2014 | 10.75 | 11.25 | 10.74 | 11.19 | 4,097,616 | +0.86(+8.33%) |
Sep 05, 2014 | 10.29 | 10.35 | 10.18 | 10.33 | 901,904 | -0.02(-0.19%) |
Sep 04, 2014 | 10.29 | 10.50 | 10.25 | 10.35 | 1,507,260 | -0.07(-0.67%) |
Sep 03, 2014 | 10.63 | 10.75 | 10.35 | 10.42 | 1,926,711 | -0.17(-1.61%) |
Sep 02, 2014 | 10.63 | 10.70 | 10.51 | 10.59 | 1,807,210 | +0.01(+0.09%) |
Aug 29, 2014 | 10.44 | 10.58 | 10.58 | 10.58 | 2,045,800 | +0.15(+1.44%) |
Aug 28, 2014 | 10.33 | 10.49 | 10.14 | 10.43 | 1,863,657 | +0.06(+0.58%) |
Aug 27, 2014 | 10.53 | 10.57 | 10.33 | 10.37 | 1,780,560 | -0.18(-1.71%) |
Aug 26, 2014 | 9.820 | 10.60 | 9.790 | 10.55 | 5,794,214 | +0.72(+7.32%) |
Aug 25, 2014 | 9.620 | 9.930 | 9.600 | 9.830 | 2,079,117 | +0.26(+2.72%) |
Aug 22, 2014 | 9.380 | 9.615 | 9.300 | 9.570 | 1,666,259 | +0.20(+2.13%) |
Aug 21, 2014 | 9.230 | 9.380 | 9.220 | 9.370 | 781,454 | +0.10(+1.08%) |
Aug 20, 2014 | 9.290 | 9.390 | 9.205 | 9.270 | 925,196 | -0.08(-0.86%) |
Aug 19, 2014 | 9.170 | 9.370 | 9.170 | 9.350 | 1,539,601 | +0.16(+1.74%) |
Aug 18, 2014 | 9.140 | 9.320 | 9.140 | 9.190 | 1,322,304 | +0.09(+0.99%) |
Aug 15, 2014 | 9.220 | 9.250 | 9.010 | 9.100 | 1,232,892 | -0.02(-0.22%) |
Aug 14, 2014 | 9.020 | 9.130 | 8.940 | 9.120 | 863,186 | +0.07(+0.77%) |
Aug 13, 2014 | 9.090 | 9.130 | 9.035 | 9.050 | 602,270 | +0.00(+0.00%) |
Aug 12, 2014 | 9.180 | 9.190 | 8.980 | 9.050 | 1,374,442 | -0.17(-1.84%) |
Aug 11, 2014 | 9.270 | 9.330 | 9.170 | 9.220 | 1,407,878 | +0.00(+0.00%) |
Aug 08, 2014 | 9.100 | 9.250 | 9.090 | 9.220 | 846,786 | +0.13(+1.43%) |
Aug 07, 2014 | 9.230 | 9.355 | 9.040 | 9.090 | 1,277,228 | -0.12(-1.31%) |
Aug 06, 2014 | 8.830 | 9.230 | 8.770 | 9.211 | 1,526,790 | +0.31(+3.49%) |
Aug 05, 2014 | 8.800 | 9.140 | 8.770 | 8.900 | 1,572,836 | +0.02(+0.23%) |
Aug 04, 2014 | 8.970 | 9.040 | 8.700 | 8.880 | 1,071,164 | +0.00(+0.00%) |
Aug 01, 2014 | 9.200 | 9.200 | 8.880 | 8.880 | 1,737,773 | -0.32(-3.48%) |
Jul 31, 2014 | 9.120 | 9.330 | 9.120 | 9.200 | 2,198,435 | -0.04(-0.43%) |
Jul 30, 2014 | 9.030 | 9.240 | 9.030 | 9.240 | 1,843,667 | +0.24(+2.67%) |
Jul 29, 2014 | 9.060 | 9.120 | 8.970 | 9.000 | 1,207,496 | -0.05(-0.55%) |
Jul 28, 2014 | 9.150 | 9.202 | 8.930 | 9.050 | 1,822,852 | -0.08(-0.88%) |
Jul 25, 2014 | 8.950 | 9.150 | 8.820 | 9.130 | 2,178,497 | +0.06(+0.66%) |
Jul 24, 2014 | 9.630 | 9.650 | 8.800 | 9.070 | 4,552,287 | -0.07(-0.77%) |
Jul 23, 2014 | 9.200 | 9.310 | 9.060 | 9.140 | 3,825,666 | -0.15(-1.61%) |
Jul 22, 2014 | 9.190 | 9.395 | 9.160 | 9.290 | 3,137,432 | +0.15(+1.64%) |
Jul 21, 2014 | 9.060 | 9.190 | 8.960 | 9.140 | 1,496,946 | +0.02(+0.22%) |
Jul 18, 2014 | 8.840 | 9.200 | 8.840 | 9.120 | 1,673,627 | +0.26(+2.93%) |
Jul 17, 2014 | 8.800 | 8.970 | 8.760 | 8.860 | 890,338 | -0.01(-0.11%) |
Jul 16, 2014 | 8.870 | 8.930 | 8.635 | 8.870 | 1,293,351 | +0.04(+0.45%) |
Jul 15, 2014 | 8.950 | 9.070 | 8.750 | 8.830 | 1,659,248 | -0.13(-1.45%) |
Jul 14, 2014 | 8.570 | 9.000 | 8.570 | 8.960 | 1,549,860 | +0.23(+2.63%) |
Jul 11, 2014 | 8.670 | 8.780 | 8.610 | 8.730 | 779,249 | +0.04(+0.46%) |
Jul 10, 2014 | 8.480 | 8.710 | 8.320 | 8.690 | 1,822,804 | +0.10(+1.16%) |
Jul 09, 2014 | 8.840 | 8.910 | 8.500 | 8.590 | 3,503,443 | -0.20(-2.28%) |
Jul 08, 2014 | 9.230 | 9.250 | 8.780 | 8.790 | 2,823,482 | -0.47(-5.08%) |
Jul 07, 2014 | 9.500 | 9.500 | 9.260 | 9.260 | 1,022,752 | -0.24(-2.51%) |
Jul 03, 2014 | 9.540 | 9.498 | 9.498 | 9.498 | 819,300 | -0.03(-0.33%) |
Jul 02, 2014 | 9.210 | 9.640 | 9.200 | 9.530 | 3,106,484 | +0.29(+3.14%) |
Jul 01, 2014 | 9.150 | 9.310 | 9.150 | 9.240 | 1,924,947 | +0.04(+0.43%) |
Jun 30, 2014 | 9.540 | 9.540 | 9.100 | 9.200 | 3,080,230 | -0.35(-3.66%) |
Jun 27, 2014 | 9.120 | 9.580 | 9.120 | 9.550 | 2,169,234 | +0.30(+3.24%) |
Jun 26, 2014 | 9.130 | 9.270 | 9.040 | 9.250 | 758,789 | +0.09(+0.98%) |
Jun 25, 2014 | 9.180 | 9.205 | 9.020 | 9.160 | 1,641,286 | -0.08(-0.92%) |
Jun 24, 2014 | 9.300 | 9.530 | 9.220 | 9.245 | 971,447 | -0.09(-0.91%) |
Jun 23, 2014 | 9.290 | 9.385 | 9.190 | 9.330 | 845,635 | +0.03(+0.32%) |
Jun 20, 2014 | 9.360 | 9.360 | 9.151 | 9.300 | 1,138,418 | +0.00(+0.00%) |
Jun 19, 2014 | 9.540 | 9.540 | 9.220 | 9.300 | 892,810 | -0.23(-2.41%) |
Jun 18, 2014 | 9.430 | 9.650 | 9.360 | 9.530 | 1,262,577 | +0.11(+1.17%) |
Jun 17, 2014 | 9.250 | 9.540 | 9.120 | 9.420 | 1,912,763 | +0.14(+1.51%) |
Jun 16, 2014 | 9.090 | 9.400 | 9.010 | 9.280 | 1,288,992 | +0.15(+1.64%) |
Jun 13, 2014 | 8.950 | 9.170 | 8.770 | 9.130 | 1,255,813 | +0.15(+1.67%) |
Jun 12, 2014 | 9.030 | 9.100 | 8.920 | 8.980 | 1,144,944 | -0.10(-1.10%) |
Jun 11, 2014 | 9.090 | 9.160 | 9.040 | 9.080 | 1,101,331 | -0.06(-0.66%) |
Jun 10, 2014 | 9.220 | 9.350 | 9.020 | 9.140 | 1,313,851 | +0.00(+0.00%) |
Jun 06, 2014 | 9.170 | 9.450 | 9.120 | 9.140 | 1,260,953 | -0.06(-0.65%) |
Jun 05, 2014 | 8.950 | 9.295 | 8.730 | 9.200 | 3,810,140 | +0.59(+6.85%) |
Jun 04, 2014 | 8.640 | 8.750 | 8.510 | 8.610 | 1,166,766 | -0.07(-0.81%) |
Jun 03, 2014 | 8.790 | 8.870 | 8.640 | 8.680 | 876,922 | -0.15(-1.70%) |