Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 6.183 | 6.291 | 6.105 | 6.252 | 7,230,803 | +0.07(+1.11%) |
Jun 29, 2015 | 6.203 | 6.326 | 6.183 | 6.183 | 6,533,295 | -0.20(-3.08%) |
Jun 26, 2015 | 6.419 | 6.458 | 6.222 | 6.380 | 9,318,484 | -0.07(-1.07%) |
Jun 25, 2015 | 6.449 | 6.596 | 6.380 | 6.449 | 10,498,998 | +0.00(+0.00%) |
Jun 24, 2015 | 6.419 | 6.508 | 6.281 | 6.449 | 11,040,802 | +0.02(+0.31%) |
Jun 23, 2015 | 6.154 | 6.468 | 6.154 | 6.429 | 8,746,507 | +0.27(+4.31%) |
Jun 22, 2015 | 6.301 | 6.321 | 6.134 | 6.164 | 11,408,490 | -0.09(-1.42%) |
Jun 19, 2015 | 6.370 | 6.399 | 6.242 | 6.252 | 10,674,819 | -0.17(-2.60%) |
Jun 18, 2015 | 6.655 | 6.665 | 6.399 | 6.419 | 7,607,400 | -0.18(-2.68%) |
Jun 17, 2015 | 6.930 | 7.019 | 6.586 | 6.596 | 7,619,337 | -0.25(-3.59%) |
Jun 16, 2015 | 6.704 | 6.871 | 6.704 | 6.842 | 6,868,599 | +0.12(+1.75%) |
Jun 15, 2015 | 6.517 | 6.753 | 6.449 | 6.724 | 8,561,823 | +0.12(+1.79%) |
Jun 12, 2015 | 6.626 | 6.665 | 6.567 | 6.606 | 4,970,406 | -0.08(-1.18%) |
Jun 11, 2015 | 6.822 | 6.832 | 6.640 | 6.685 | 9,209,599 | -0.12(-1.73%) |
Jun 10, 2015 | 6.832 | 6.871 | 6.714 | 6.802 | 16,180,836 | +0.12(+1.76%) |
Jun 09, 2015 | 6.911 | 6.911 | 6.655 | 6.685 | 18,283,518 | -0.09(-1.31%) |
Jun 08, 2015 | 6.881 | 6.930 | 6.557 | 6.773 | 12,758,212 | -0.13(-1.85%) |
Jun 05, 2015 | 6.881 | 7.127 | 6.881 | 6.901 | 7,911,289 | +0.00(+0.00%) |
Jun 04, 2015 | 7.078 | 7.088 | 6.891 | 6.901 | 6,992,330 | -0.25(-3.44%) |
Jun 03, 2015 | 7.156 | 7.353 | 7.078 | 7.147 | 8,491,737 | -0.08(-1.09%) |
Jun 02, 2015 | 6.979 | 7.255 | 6.960 | 7.225 | 9,916,200 | +0.31(+4.55%) |
Jun 01, 2015 | 7.215 | 7.294 | 6.901 | 6.911 | 9,387,529 | -0.33(-4.61%) |
May 29, 2015 | 7.038 | 7.304 | 7.038 | 7.245 | 7,154,268 | +0.22(+3.08%) |
May 28, 2015 | 7.058 | 7.107 | 6.930 | 7.029 | 8,400,965 | -0.11(-1.52%) |
May 27, 2015 | 7.029 | 7.264 | 6.950 | 7.137 | 8,267,251 | +0.08(+1.11%) |
May 26, 2015 | 7.176 | 7.279 | 7.029 | 7.058 | 6,199,760 | -0.26(-3.49%) |
May 22, 2015 | 7.353 | 7.314 | 7.314 | 7.314 | 7,043,830 | -0.16(-2.11%) |
May 21, 2015 | 7.127 | 7.510 | 7.107 | 7.471 | 10,877,711 | +0.37(+5.15%) |
May 20, 2015 | 7.066 | 7.124 | 6.890 | 7.105 | 8,733,439 | +0.08(+1.11%) |
May 19, 2015 | 7.105 | 7.134 | 6.881 | 7.027 | 10,653,707 | -0.17(-2.30%) |
May 18, 2015 | 7.173 | 7.212 | 6.851 | 7.192 | 12,192,299 | -0.03(-0.40%) |
May 15, 2015 | 7.076 | 7.300 | 6.890 | 7.222 | 7,458,504 | +0.10(+1.37%) |
May 14, 2015 | 7.251 | 7.319 | 7.066 | 7.124 | 7,714,204 | -0.08(-1.08%) |
May 13, 2015 | 7.358 | 7.378 | 7.095 | 7.202 | 10,040,800 | -0.11(-1.47%) |
May 12, 2015 | 7.270 | 7.358 | 7.192 | 7.309 | 9,159,556 | +0.09(+1.21%) |
May 11, 2015 | 7.514 | 7.568 | 7.085 | 7.222 | 11,208,375 | -0.29(-3.89%) |
May 08, 2015 | 7.573 | 7.631 | 7.387 | 7.514 | 10,006,461 | +0.09(+1.18%) |
May 07, 2015 | 8.274 | 8.294 | 7.417 | 7.426 | 20,328,160 | -0.92(-10.98%) |
May 06, 2015 | 8.294 | 8.489 | 8.084 | 8.342 | 19,898,466 | +0.29(+3.63%) |
May 05, 2015 | 8.547 | 8.723 | 7.977 | 8.050 | 18,308,334 | -0.30(-3.62%) |
May 04, 2015 | 8.391 | 8.557 | 8.265 | 8.352 | 10,558,950 | -0.01(-0.12%) |
May 01, 2015 | 8.508 | 8.596 | 8.284 | 8.362 | 11,337,707 | -0.22(-2.61%) |
Apr 30, 2015 | 8.606 | 8.859 | 8.362 | 8.586 | 18,406,722 | +0.00(+0.00%) |
Apr 29, 2015 | 7.953 | 8.606 | 7.914 | 8.586 | 14,472,368 | +0.63(+7.97%) |
Apr 28, 2015 | 7.836 | 8.035 | 7.826 | 7.953 | 8,086,708 | +0.12(+1.49%) |
Apr 27, 2015 | 7.992 | 8.070 | 7.836 | 7.836 | 7,248,085 | -0.06(-0.74%) |
Apr 24, 2015 | 8.226 | 8.226 | 7.699 | 7.894 | 10,974,831 | -0.30(-3.69%) |
Apr 23, 2015 | 8.060 | 8.420 | 8.060 | 8.196 | 8,772,884 | +0.19(+2.44%) |
Apr 22, 2015 | 8.284 | 8.318 | 7.943 | 8.001 | 11,734,226 | -0.25(-3.07%) |
Apr 21, 2015 | 8.771 | 8.849 | 8.138 | 8.255 | 9,858,342 | -0.51(-5.78%) |
Apr 20, 2015 | 8.820 | 9.025 | 8.679 | 8.762 | 9,855,612 | -0.05(-0.55%) |
Apr 17, 2015 | 9.034 | 9.228 | 8.723 | 8.810 | 10,376,786 | -0.36(-3.93%) |
Apr 16, 2015 | 9.122 | 9.288 | 8.762 | 9.171 | 15,210,320 | -0.03(-0.32%) |
Apr 15, 2015 | 8.547 | 9.288 | 8.547 | 9.200 | 14,979,554 | +0.57(+6.55%) |
Apr 14, 2015 | 8.459 | 8.664 | 8.362 | 8.635 | 7,467,015 | +0.26(+3.14%) |
Apr 13, 2015 | 8.479 | 8.625 | 8.196 | 8.372 | 6,989,570 | +0.00(+0.00%) |
Apr 10, 2015 | 8.596 | 8.640 | 8.347 | 8.372 | 7,187,097 | -0.12(-1.38%) |
Apr 09, 2015 | 8.362 | 8.654 | 8.342 | 8.489 | 9,945,479 | +0.19(+2.23%) |
Apr 08, 2015 | 8.528 | 8.625 | 8.255 | 8.303 | 20,682,792 | -0.19(-2.29%) |
Apr 07, 2015 | 8.586 | 8.781 | 8.401 | 8.498 | 18,678,716 | -0.07(-0.80%) |
Apr 06, 2015 | 7.797 | 8.596 | 7.709 | 8.567 | 23,830,898 | +0.93(+12.12%) |
Apr 02, 2015 | 7.153 | 7.641 | 7.641 | 7.641 | 15,743,773 | +0.45(+6.23%) |
Apr 01, 2015 | 7.173 | 7.387 | 7.173 | 7.192 | 13,869,306 | +0.09(+1.23%) |
Mar 31, 2015 | 7.319 | 7.465 | 7.066 | 7.105 | 12,846,490 | -0.34(-4.58%) |
Mar 30, 2015 | 7.417 | 7.485 | 7.168 | 7.446 | 11,088,691 | +0.12(+1.60%) |
Mar 27, 2015 | 7.641 | 7.651 | 7.251 | 7.329 | 9,167,330 | -0.39(-5.05%) |
Mar 26, 2015 | 7.592 | 7.797 | 7.412 | 7.719 | 14,797,878 | +0.27(+3.66%) |
Mar 25, 2015 | 7.173 | 7.582 | 6.978 | 7.446 | 15,666,153 | +0.31(+4.37%) |
Mar 24, 2015 | 7.017 | 7.168 | 6.803 | 7.134 | 11,966,506 | +0.12(+1.67%) |
Mar 23, 2015 | 7.300 | 7.514 | 7.017 | 7.017 | 14,697,259 | -0.25(-3.49%) |
Mar 20, 2015 | 7.426 | 7.592 | 7.241 | 7.270 | 78,857,568 | -0.04(-0.53%) |
Mar 19, 2015 | 7.514 | 7.612 | 7.261 | 7.309 | 12,030,559 | -0.44(-5.66%) |
Mar 18, 2015 | 7.085 | 7.875 | 6.998 | 7.748 | 13,084,940 | +0.55(+7.58%) |
Mar 17, 2015 | 7.105 | 7.309 | 6.929 | 7.202 | 9,204,714 | -0.01(-0.14%) |
Mar 16, 2015 | 7.085 | 7.236 | 6.715 | 7.212 | 13,660,132 | +0.09(+1.23%) |
Mar 13, 2015 | 7.261 | 7.300 | 6.900 | 7.124 | 11,912,470 | -0.28(-3.82%) |
Mar 12, 2015 | 7.699 | 7.728 | 7.397 | 7.407 | 9,104,588 | -0.30(-3.92%) |
Mar 11, 2015 | 7.368 | 7.758 | 7.309 | 7.709 | 12,099,547 | +0.36(+4.91%) |
Mar 10, 2015 | 7.573 | 7.719 | 7.339 | 7.348 | 12,168,652 | -0.41(-5.28%) |
Mar 09, 2015 | 8.050 | 8.099 | 7.728 | 7.758 | 10,158,410 | -0.33(-4.10%) |
Mar 06, 2015 | 8.079 | 8.289 | 7.997 | 8.089 | 9,959,658 | -0.03(-0.36%) |
Mar 05, 2015 | 8.294 | 8.362 | 8.104 | 8.118 | 10,677,882 | -0.22(-2.69%) |
Mar 04, 2015 | 8.411 | 8.362 | 8.138 | 8.342 | 10,899,272 | -0.02(-0.23%) |
Mar 03, 2015 | 8.109 | 8.411 | 8.099 | 8.362 | 9,657,725 | +0.27(+3.37%) |
Mar 02, 2015 | 8.187 | 8.167 | 7.894 | 8.089 | 11,094,293 | -0.10(-1.19%) |
Feb 27, 2015 | 8.226 | 8.459 | 8.157 | 8.187 | 25,046,760 | +0.02(+0.24%) |
Feb 26, 2015 | 8.508 | 8.606 | 8.109 | 8.167 | 11,658,952 | -0.55(-6.26%) |
Feb 25, 2015 | 8.576 | 8.766 | 8.362 | 8.713 | 11,806,522 | +0.16(+1.82%) |
Feb 24, 2015 | 8.732 | 8.791 | 8.528 | 8.557 | 10,633,354 | +0.01(+0.11%) |
Feb 23, 2015 | 8.557 | 8.742 | 8.352 | 8.547 | 10,377,769 | -0.14(-1.57%) |
Feb 20, 2015 | 8.752 | 8.879 | 8.518 | 8.684 | 13,730,564 | -0.06(-0.64%) |
Feb 19, 2015 | 8.043 | 8.972 | 7.646 | 8.740 | 26,489,514 | +0.39(+4.63%) |
Feb 18, 2015 | 8.614 | 8.682 | 8.207 | 8.352 | 18,727,838 | -0.43(-4.85%) |
Feb 17, 2015 | 8.275 | 8.836 | 8.091 | 8.778 | 14,211,724 | +0.40(+4.73%) |
Feb 13, 2015 | 8.227 | 8.382 | 8.382 | 8.382 | 13,339,869 | +0.38(+4.72%) |
Feb 12, 2015 | 8.188 | 8.411 | 7.961 | 8.004 | 13,670,711 | +0.01(+0.12%) |
Feb 11, 2015 | 7.665 | 8.023 | 7.481 | 7.994 | 17,203,454 | +0.06(+0.73%) |
Feb 10, 2015 | 8.653 | 8.653 | 7.878 | 7.936 | 17,697,682 | -0.74(-8.48%) |
Feb 09, 2015 | 8.711 | 9.088 | 8.614 | 8.672 | 11,594,591 | +0.07(+0.79%) |
Feb 06, 2015 | 8.865 | 9.049 | 8.536 | 8.604 | 16,163,547 | +0.00(+0.00%) |
Feb 05, 2015 | 8.081 | 8.691 | 8.004 | 8.604 | 16,988,718 | +0.68(+8.55%) |
Feb 04, 2015 | 8.081 | 8.314 | 7.743 | 7.927 | 24,184,626 | -0.42(-4.99%) |
Feb 03, 2015 | 7.888 | 8.391 | 7.777 | 8.343 | 25,506,558 | +0.84(+11.23%) |
Feb 02, 2015 | 6.891 | 7.588 | 6.833 | 7.501 | 19,890,590 | +0.82(+12.32%) |
Jan 30, 2015 | 6.243 | 6.760 | 6.088 | 6.678 | 12,850,175 | +0.37(+5.83%) |
Jan 29, 2015 | 6.349 | 6.397 | 6.049 | 6.310 | 8,969,810 | +0.05(+0.77%) |
Jan 28, 2015 | 6.843 | 6.910 | 6.214 | 6.262 | 20,912,620 | -0.65(-9.38%) |
Jan 27, 2015 | 6.707 | 7.022 | 6.649 | 6.910 | 9,910,792 | +0.17(+2.59%) |
Jan 26, 2015 | 6.659 | 6.756 | 6.533 | 6.736 | 8,339,449 | +0.15(+2.35%) |
Jan 23, 2015 | 6.436 | 6.727 | 6.407 | 6.581 | 11,664,209 | +0.08(+1.19%) |
Jan 22, 2015 | 6.591 | 6.678 | 6.272 | 6.504 | 9,385,171 | -0.04(-0.59%) |
Jan 21, 2015 | 6.330 | 6.668 | 6.330 | 6.543 | 9,002,880 | +0.28(+4.48%) |
Jan 20, 2015 | 6.543 | 6.562 | 6.097 | 6.262 | 11,204,342 | -0.37(-5.55%) |
Jan 16, 2015 | 6.514 | 6.697 | 6.378 | 6.630 | 11,618,224 | +0.31(+4.90%) |
Jan 15, 2015 | 6.717 | 6.862 | 6.281 | 6.320 | 15,817,612 | -0.26(-3.97%) |
Jan 14, 2015 | 6.514 | 6.620 | 6.117 | 6.581 | 15,384,626 | -0.02(-0.29%) |
Jan 13, 2015 | 6.659 | 6.775 | 6.485 | 6.601 | 10,321,393 | -0.07(-1.02%) |
Jan 12, 2015 | 6.901 | 6.910 | 6.601 | 6.668 | 12,977,675 | -0.41(-5.75%) |
Jan 09, 2015 | 6.959 | 7.210 | 6.833 | 7.075 | 12,105,816 | +0.13(+1.81%) |
Jan 08, 2015 | 6.717 | 7.075 | 6.601 | 6.949 | 16,514,812 | +0.29(+4.36%) |
Jan 07, 2015 | 7.027 | 7.056 | 6.610 | 6.659 | 9,824,764 | -0.20(-2.96%) |
Jan 06, 2015 | 7.007 | 7.114 | 6.736 | 6.862 | 12,033,191 | -0.20(-2.88%) |
Jan 05, 2015 | 7.559 | 7.559 | 6.862 | 7.065 | 13,143,807 | -0.60(-7.83%) |
Jan 02, 2015 | 7.801 | 7.859 | 7.278 | 7.665 | 9,964,060 | -0.20(-2.58%) |
Dec 31, 2014 | 7.781 | 7.869 | 7.869 | 7.869 | 7,419,488 | -0.03(-0.37%) |
Dec 30, 2014 | 7.907 | 8.062 | 7.772 | 7.898 | 7,568,356 | -0.06(-0.73%) |
Dec 29, 2014 | 7.956 | 8.154 | 7.859 | 7.956 | 11,813,480 | +0.09(+1.11%) |
Dec 26, 2014 | 7.936 | 8.033 | 7.752 | 7.869 | 5,715,092 | -0.02(-0.25%) |
Dec 24, 2014 | 8.023 | 7.888 | 7.888 | 7.888 | 4,709,544 | -0.17(-2.16%) |
Dec 23, 2014 | 7.975 | 8.081 | 7.810 | 8.062 | 11,148,621 | +0.21(+2.71%) |
Dec 22, 2014 | 7.927 | 8.004 | 7.569 | 7.849 | 16,956,216 | -0.20(-2.52%) |
Dec 19, 2014 | 7.210 | 8.130 | 7.143 | 8.052 | 27,520,276 | +0.97(+13.66%) |
Dec 18, 2014 | 7.598 | 7.646 | 6.746 | 7.085 | 21,987,448 | +0.15(+2.09%) |
Dec 17, 2014 | 6.610 | 7.162 | 6.572 | 6.939 | 23,311,524 | +0.36(+5.44%) |
Dec 16, 2014 | 6.059 | 6.736 | 5.846 | 6.581 | 24,202,110 | +0.45(+7.26%) |
Dec 15, 2014 | 6.397 | 6.581 | 6.059 | 6.136 | 19,502,256 | -0.06(-0.94%) |
Dec 12, 2014 | 6.310 | 6.572 | 6.155 | 6.194 | 21,612,028 | -0.21(-3.32%) |
Dec 11, 2014 | 6.330 | 6.639 | 6.320 | 6.407 | 21,150,560 | +0.07(+1.07%) |
Dec 10, 2014 | 6.581 | 6.601 | 6.107 | 6.339 | 21,534,722 | -0.44(-6.43%) |
Dec 09, 2014 | 6.436 | 6.852 | 6.417 | 6.775 | 19,633,790 | +0.31(+4.79%) |
Dec 08, 2014 | 7.046 | 7.075 | 6.339 | 6.465 | 15,692,864 | -0.73(-10.09%) |
Dec 05, 2014 | 7.365 | 7.491 | 7.162 | 7.191 | 10,619,755 | -0.23(-3.13%) |
Dec 04, 2014 | 7.385 | 7.549 | 7.317 | 7.423 | 11,080,862 | -0.07(-0.90%) |
Dec 03, 2014 | 7.607 | 7.898 | 7.414 | 7.491 | 11,950,255 | -0.09(-1.15%) |
Dec 02, 2014 | 7.743 | 7.965 | 7.530 | 7.578 | 15,162,454 | -0.17(-2.25%) |
Dec 01, 2014 | 8.004 | 8.033 | 7.249 | 7.752 | 18,299,896 | -0.24(-3.03%) |
Nov 28, 2014 | 8.788 | 8.788 | 7.878 | 7.994 | 10,912,979 | -1.43(-15.20%) |
Nov 26, 2014 | 9.572 | 9.427 | 9.427 | 9.427 | 6,062,140 | -0.22(-2.31%) |
Nov 25, 2014 | 9.814 | 10.03 | 9.572 | 9.649 | 10,046,304 | -0.11(-1.09%) |
Nov 24, 2014 | 9.746 | 9.911 | 9.611 | 9.756 | 9,458,630 | -0.07(-0.69%) |
Nov 21, 2014 | 9.629 | 9.862 | 9.620 | 9.824 | 12,193,211 | +0.37(+3.92%) |
Nov 20, 2014 | 9.223 | 9.473 | 9.223 | 9.453 | 11,982,546 | +0.13(+1.44%) |
Nov 19, 2014 | 9.482 | 9.627 | 9.300 | 9.319 | 14,900,661 | -0.31(-3.20%) |
Nov 18, 2014 | 9.578 | 9.809 | 9.405 | 9.627 | 11,334,364 | +0.00(+0.00%) |
Nov 17, 2014 | 10.16 | 10.16 | 9.357 | 9.627 | 24,343,576 | -1.14(-10.62%) |
Nov 14, 2014 | 10.63 | 10.81 | 10.50 | 10.77 | 12,645,011 | +0.20(+1.91%) |
Nov 13, 2014 | 11.14 | 11.17 | 10.50 | 10.57 | 10,174,184 | -0.66(-5.91%) |
Nov 12, 2014 | 11.27 | 11.46 | 11.16 | 11.23 | 6,740,702 | -0.11(-0.93%) |
Nov 11, 2014 | 11.23 | 11.39 | 10.91 | 11.34 | 7,084,404 | +0.22(+1.99%) |
Nov 10, 2014 | 11.41 | 11.61 | 11.01 | 11.12 | 9,774,745 | -0.19(-1.70%) |
Nov 07, 2014 | 10.97 | 11.39 | 10.97 | 11.31 | 12,274,154 | +0.41(+3.80%) |
Nov 06, 2014 | 10.93 | 10.94 | 10.42 | 10.90 | 12,620,765 | -0.13(-1.22%) |
Nov 05, 2014 | 11.02 | 11.22 | 10.46 | 11.03 | 15,426,239 | +0.18(+1.68%) |
Nov 04, 2014 | 11.45 | 11.45 | 10.52 | 10.85 | 12,747,566 | -0.82(-7.01%) |
Nov 03, 2014 | 12.00 | 12.24 | 11.61 | 11.67 | 8,008,891 | -0.26(-2.18%) |
Oct 31, 2014 | 11.76 | 11.98 | 11.31 | 11.92 | 13,506,441 | +0.18(+1.56%) |
Oct 30, 2014 | 12.04 | 12.12 | 11.63 | 11.74 | 3,784,823 | -0.38(-3.17%) |
Oct 29, 2014 | 12.10 | 12.28 | 11.98 | 12.13 | 6,951,317 | +0.19(+1.61%) |
Oct 28, 2014 | 11.59 | 12.02 | 11.37 | 11.93 | 5,521,457 | +0.48(+4.20%) |
Oct 27, 2014 | 11.66 | 11.93 | 11.93 | 11.45 | 7,480,138 | -0.48(-4.03%) |
Oct 24, 2014 | 11.96 | 12.04 | 11.74 | 11.93 | 4,153,916 | -0.15(-1.27%) |
Oct 23, 2014 | 11.99 | 12.25 | 11.87 | 12.09 | 4,934,185 | +0.28(+2.36%) |
Oct 22, 2014 | 12.34 | 12.46 | 11.78 | 11.81 | 4,966,983 | -0.50(-4.06%) |
Oct 21, 2014 | 12.10 | 12.34 | 11.99 | 12.31 | 6,312,045 | +0.30(+2.48%) |
Oct 20, 2014 | 11.91 | 12.11 | 11.72 | 12.01 | 4,684,535 | +0.07(+0.56%) |
Oct 17, 2014 | 12.51 | 12.64 | 11.90 | 11.94 | 8,835,800 | -0.37(-2.97%) |
Oct 16, 2014 | 11.39 | 12.44 | 11.35 | 12.31 | 14,501,712 | +0.68(+5.87%) |
Oct 15, 2014 | 11.25 | 11.73 | 10.97 | 11.63 | 12,580,363 | +0.05(+0.42%) |
Oct 14, 2014 | 11.91 | 12.22 | 11.50 | 11.58 | 11,372,791 | -0.23(-1.95%) |
Oct 13, 2014 | 12.28 | 12.51 | 11.75 | 11.81 | 14,030,178 | -0.47(-3.84%) |
Oct 10, 2014 | 12.41 | 12.58 | 11.82 | 12.28 | 12,402,386 | -0.16(-1.31%) |
Oct 09, 2014 | 13.05 | 13.05 | 12.41 | 12.44 | 11,014,263 | -0.78(-5.89%) |
Oct 08, 2014 | 13.11 | 13.23 | 12.83 | 13.22 | 6,324,079 | +0.04(+0.29%) |
Oct 07, 2014 | 13.43 | 13.53 | 13.18 | 13.18 | 8,451,085 | -0.28(-2.07%) |
Oct 06, 2014 | 13.64 | 13.74 | 13.34 | 13.46 | 7,198,457 | -0.12(-0.92%) |
Oct 03, 2014 | 13.80 | 13.80 | 13.52 | 13.59 | 5,151,306 | -0.18(-1.33%) |
Oct 02, 2014 | 13.84 | 13.90 | 13.50 | 13.77 | 7,504,892 | -0.17(-1.24%) |
Oct 01, 2014 | 14.48 | 14.52 | 13.82 | 13.94 | 6,770,738 | -0.51(-3.53%) |
Sep 30, 2014 | 14.70 | 14.74 | 14.35 | 14.45 | 7,649,840 | -0.29(-1.96%) |
Sep 29, 2014 | 14.59 | 14.78 | 14.44 | 14.74 | 4,839,794 | -0.05(-0.33%) |
Sep 26, 2014 | 14.60 | 14.88 | 14.49 | 14.79 | 4,261,563 | +0.16(+1.12%) |
Sep 25, 2014 | 14.68 | 14.70 | 14.44 | 14.63 | 6,049,005 | -0.06(-0.39%) |
Sep 24, 2014 | 14.57 | 14.84 | 14.38 | 14.69 | 5,090,390 | +0.07(+0.46%) |
Sep 23, 2014 | 14.59 | 14.80 | 14.51 | 14.62 | 5,616,484 | +0.06(+0.40%) |
Sep 22, 2014 | 14.97 | 14.97 | 14.53 | 14.56 | 4,250,444 | -0.50(-3.32%) |
Sep 19, 2014 | 15.19 | 15.19 | 15.04 | 15.06 | 5,556,773 | -0.04(-0.25%) |
Sep 18, 2014 | 15.26 | 15.54 | 15.08 | 15.10 | 4,869,211 | -0.29(-1.87%) |
Sep 17, 2014 | 15.54 | 15.64 | 15.35 | 15.39 | 3,467,414 | -0.10(-0.62%) |
Sep 16, 2014 | 15.29 | 15.65 | 15.28 | 15.48 | 4,116,054 | +0.16(+1.07%) |
Sep 15, 2014 | 15.32 | 15.44 | 15.14 | 15.32 | 3,777,371 | -0.01(-0.06%) |
Sep 12, 2014 | 15.54 | 15.58 | 15.27 | 15.33 | 3,576,558 | -0.17(-1.12%) |
Sep 11, 2014 | 15.44 | 15.52 | 15.28 | 15.50 | 5,723,101 | -0.07(-0.43%) |
Sep 10, 2014 | 15.53 | 15.60 | 15.30 | 15.57 | 4,453,761 | -0.01(-0.06%) |
Sep 09, 2014 | 15.82 | 16.01 | 15.54 | 15.58 | 4,701,446 | -0.29(-1.82%) |
Sep 08, 2014 | 15.98 | 15.98 | 15.64 | 15.87 | 3,609,904 | -0.19(-1.20%) |
Sep 05, 2014 | 15.89 | 16.06 | 15.88 | 16.06 | 2,390,582 | +0.17(+1.09%) |
Sep 04, 2014 | 16.18 | 16.33 | 15.81 | 15.89 | 3,764,697 | -0.31(-1.90%) |
Sep 03, 2014 | 16.26 | 16.35 | 16.14 | 16.19 | 3,304,888 | +0.08(+0.48%) |
Sep 02, 2014 | 16.45 | 16.49 | 16.00 | 16.12 | 5,283,601 | -0.44(-2.67%) |
Aug 29, 2014 | 16.45 | 16.56 | 16.56 | 16.56 | 2,176,898 | +0.18(+1.12%) |
Aug 28, 2014 | 16.38 | 16.50 | 16.32 | 16.38 | 2,319,269 | -0.04(-0.23%) |
Aug 27, 2014 | 16.42 | 16.52 | 16.33 | 16.42 | 1,994,145 | -0.02(-0.12%) |
Aug 26, 2014 | 16.38 | 16.56 | 16.36 | 16.44 | 3,987,915 | +0.16(+1.00%) |
Aug 25, 2014 | 16.19 | 16.35 | 16.12 | 16.27 | 2,008,282 | +0.13(+0.83%) |
Aug 22, 2014 | 16.12 | 16.23 | 16.06 | 16.14 | 2,494,355 | -0.07(-0.46%) |
Aug 21, 2014 | 16.09 | 16.27 | 15.99 | 16.21 | 3,285,586 | +0.11(+0.65%) |
Aug 20, 2014 | 16.10 | 16.14 | 15.94 | 16.11 | 2,743,106 | -0.01(-0.06%) |
Aug 19, 2014 | 15.98 | 16.13 | 15.97 | 16.12 | 3,390,827 | +0.21(+1.33%) |
Aug 18, 2014 | 15.72 | 15.91 | 15.69 | 15.91 | 3,334,172 | +0.15(+0.97%) |
Aug 15, 2014 | 15.54 | 15.77 | 15.51 | 15.75 | 3,216,159 | +0.24(+1.54%) |
Aug 14, 2014 | 15.68 | 15.70 | 15.45 | 15.51 | 3,390,870 | -0.16(-1.04%) |
Aug 13, 2014 | 15.61 | 15.71 | 15.52 | 15.68 | 3,028,245 | +0.10(+0.61%) |
Aug 12, 2014 | 15.75 | 15.81 | 15.54 | 15.58 | 2,682,277 | -0.21(-1.34%) |
Aug 11, 2014 | 15.93 | 15.96 | 15.77 | 15.79 | 2,803,302 | -0.07(-0.42%) |
Aug 08, 2014 | 15.72 | 15.89 | 15.63 | 15.86 | 3,926,499 | +0.18(+1.16%) |
Aug 07, 2014 | 15.94 | 15.97 | 15.42 | 15.68 | 6,436,853 | -0.29(-1.80%) |
Aug 06, 2014 | 15.90 | 16.35 | 15.68 | 15.96 | 8,624,683 | -0.22(-1.36%) |
Aug 05, 2014 | 16.41 | 16.50 | 16.00 | 16.18 | 5,369,442 | -0.33(-1.97%) |
Aug 04, 2014 | 16.15 | 16.59 | 16.09 | 16.51 | 4,091,780 | +0.34(+2.07%) |
Aug 01, 2014 | 16.18 | 16.34 | 15.94 | 16.17 | 5,368,209 | -0.07(-0.41%) |
Jul 31, 2014 | 16.50 | 16.56 | 16.23 | 16.24 | 4,416,891 | -0.33(-1.97%) |
Jul 30, 2014 | 16.85 | 16.95 | 16.53 | 16.57 | 2,399,592 | -0.16(-0.97%) |
Jul 29, 2014 | 16.59 | 16.80 | 16.55 | 16.73 | 2,548,245 | +0.10(+0.58%) |
Jul 28, 2014 | 16.74 | 16.78 | 16.52 | 16.63 | 2,382,324 | -0.12(-0.74%) |
Jul 25, 2014 | 17.06 | 17.06 | 16.72 | 16.76 | 3,249,640 | -0.38(-2.24%) |
Jul 24, 2014 | 17.07 | 17.31 | 17.07 | 17.14 | 5,253,175 | +0.10(+0.56%) |
Jul 23, 2014 | 16.82 | 17.05 | 16.71 | 17.05 | 3,066,026 | +0.31(+1.83%) |
Jul 22, 2014 | 16.64 | 16.84 | 16.56 | 16.74 | 3,621,172 | +0.12(+0.69%) |
Jul 21, 2014 | 16.72 | 16.73 | 16.55 | 16.62 | 3,614,313 | -0.12(-0.74%) |
Jul 18, 2014 | 16.79 | 16.85 | 16.71 | 16.75 | 2,767,896 | -0.01(-0.06%) |
Jul 17, 2014 | 17.10 | 17.24 | 16.73 | 16.76 | 2,657,111 | -0.36(-2.13%) |
Jul 16, 2014 | 16.77 | 17.12 | 16.74 | 17.12 | 3,299,828 | +0.42(+2.52%) |
Jul 15, 2014 | 16.82 | 16.98 | 16.64 | 16.70 | 4,474,986 | -0.17(-1.02%) |
Jul 14, 2014 | 16.84 | 16.93 | 16.73 | 16.87 | 3,930,017 | +0.10(+0.57%) |
Jul 11, 2014 | 17.01 | 17.03 | 16.71 | 16.78 | 3,561,713 | -0.25(-1.46%) |
Jul 10, 2014 | 16.96 | 17.06 | 16.75 | 17.03 | 4,604,555 | -0.07(-0.39%) |
Jul 09, 2014 | 17.08 | 17.13 | 16.98 | 17.09 | 3,452,307 | +0.08(+0.45%) |
Jul 08, 2014 | 17.00 | 17.08 | 16.90 | 17.02 | 4,537,590 | +0.01(+0.06%) |
Jul 07, 2014 | 17.39 | 17.40 | 16.97 | 17.01 | 4,427,926 | -0.48(-2.74%) |
Jul 03, 2014 | 17.42 | 17.49 | 17.49 | 17.49 | 1,880,107 | +0.10(+0.55%) |
Jul 02, 2014 | 17.57 | 17.65 | 17.34 | 17.39 | 4,504,113 | -0.15(-0.87%) |