Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 22.94 | 23.23 | 22.69 | 22.81 | 734,386 | +0.23(+1.02%) |
Jun 29, 2015 | 22.98 | 23.28 | 22.08 | 22.58 | 769,409 | -1.03(-4.36%) |
Jun 26, 2015 | 22.93 | 23.65 | 22.85 | 23.61 | 1,449,141 | +0.63(+2.74%) |
Jun 25, 2015 | 23.56 | 23.70 | 22.73 | 22.98 | 829,765 | -0.54(-2.30%) |
Jun 24, 2015 | 24.50 | 24.50 | 23.29 | 23.52 | 720,346 | -0.97(-3.96%) |
Jun 23, 2015 | 24.24 | 24.52 | 23.91 | 24.49 | 503,562 | +0.21(+0.86%) |
Jun 22, 2015 | 23.93 | 24.34 | 23.33 | 24.28 | 942,957 | +0.50(+2.10%) |
Jun 19, 2015 | 25.50 | 25.56 | 23.50 | 23.78 | 2,364,291 | -0.64(-2.62%) |
Jun 18, 2015 | 23.00 | 25.15 | 22.86 | 24.42 | 2,820,323 | +1.54(+6.73%) |
Jun 17, 2015 | 22.70 | 23.00 | 22.48 | 22.88 | 844,558 | +0.25(+1.10%) |
Jun 16, 2015 | 22.75 | 22.94 | 22.48 | 22.63 | 625,769 | -0.08(-0.35%) |
Jun 15, 2015 | 22.21 | 22.76 | 21.83 | 22.71 | 1,022,248 | +0.63(+2.85%) |
Jun 12, 2015 | 22.29 | 22.50 | 21.92 | 22.08 | 732,384 | -0.34(-1.52%) |
Jun 11, 2015 | 22.37 | 22.45 | 22.00 | 22.42 | 393,652 | +0.14(+0.63%) |
Jun 10, 2015 | 22.10 | 22.38 | 21.90 | 22.28 | 665,731 | +0.10(+0.45%) |
Jun 09, 2015 | 22.35 | 22.55 | 21.57 | 22.18 | 667,767 | -0.16(-0.72%) |
Jun 08, 2015 | 22.06 | 22.76 | 21.92 | 22.34 | 871,534 | +0.26(+1.18%) |
Jun 05, 2015 | 21.51 | 22.25 | 21.30 | 22.08 | 579,015 | +0.58(+2.70%) |
Jun 04, 2015 | 21.62 | 22.14 | 21.30 | 21.50 | 1,354,404 | +0.12(+0.56%) |
Jun 03, 2015 | 21.20 | 21.45 | 20.86 | 21.38 | 622,575 | +0.29(+1.38%) |
Jun 02, 2015 | 21.44 | 22.13 | 20.66 | 21.09 | 2,664,299 | -0.03(-0.14%) |
Jun 01, 2015 | 20.33 | 21.93 | 20.33 | 21.12 | 2,438,509 | +1.27(+6.40%) |
May 29, 2015 | 19.35 | 20.18 | 19.31 | 19.85 | 1,480,081 | +0.57(+2.96%) |
May 28, 2015 | 19.60 | 19.63 | 18.93 | 19.28 | 701,172 | -0.33(-1.68%) |
May 27, 2015 | 19.46 | 19.65 | 19.31 | 19.61 | 577,411 | +0.22(+1.13%) |
May 26, 2015 | 19.80 | 19.83 | 18.97 | 19.39 | 986,765 | -0.49(-2.46%) |
May 22, 2015 | 19.37 | 19.88 | 19.88 | 19.88 | 785,800 | +0.57(+2.95%) |
May 21, 2015 | 19.36 | 19.55 | 18.90 | 19.31 | 1,275,561 | +0.02(+0.10%) |
May 20, 2015 | 19.68 | 19.69 | 18.80 | 19.29 | 5,013,798 | -0.02(-0.10%) |
May 19, 2015 | 19.63 | 19.93 | 19.00 | 19.31 | 1,193,078 | -0.91(-4.50%) |
May 18, 2015 | 20.30 | 20.40 | 19.89 | 20.22 | 517,074 | -0.07(-0.34%) |
May 15, 2015 | 19.96 | 20.50 | 19.57 | 20.29 | 1,224,584 | +0.28(+1.40%) |
May 14, 2015 | 19.86 | 20.05 | 19.32 | 20.01 | 454,395 | +0.23(+1.16%) |
May 13, 2015 | 20.09 | 20.31 | 19.61 | 19.78 | 411,466 | -0.20(-1.00%) |
May 12, 2015 | 20.06 | 20.28 | 19.64 | 19.98 | 437,626 | -0.19(-0.94%) |
May 11, 2015 | 20.00 | 20.75 | 19.86 | 20.17 | 695,878 | +0.32(+1.61%) |
May 08, 2015 | 19.54 | 20.05 | 19.22 | 19.85 | 610,774 | +0.53(+2.74%) |
May 07, 2015 | 19.35 | 19.62 | 18.84 | 19.32 | 537,393 | +0.01(+0.05%) |
May 06, 2015 | 19.05 | 19.40 | 18.79 | 19.31 | 667,913 | +0.51(+2.71%) |
May 05, 2015 | 18.95 | 19.15 | 18.63 | 18.80 | 895,680 | -0.27(-1.42%) |
May 04, 2015 | 18.46 | 19.68 | 18.37 | 19.07 | 1,010,785 | +0.89(+4.90%) |
May 01, 2015 | 17.75 | 19.07 | 17.57 | 18.18 | 1,184,375 | +0.73(+4.18%) |
Apr 30, 2015 | 18.45 | 18.56 | 17.13 | 17.45 | 1,716,421 | -0.96(-5.21%) |
Apr 29, 2015 | 19.20 | 19.37 | 18.30 | 18.41 | 1,348,329 | -0.88(-4.56%) |
Apr 28, 2015 | 19.52 | 19.90 | 18.72 | 19.29 | 1,424,709 | -0.03(-0.16%) |
Apr 27, 2015 | 20.26 | 20.42 | 19.20 | 19.32 | 1,575,251 | -0.81(-4.02%) |
Apr 24, 2015 | 20.02 | 20.30 | 19.57 | 20.13 | 1,149,239 | +0.04(+0.20%) |
Apr 23, 2015 | 18.64 | 20.25 | 18.54 | 20.09 | 1,805,382 | +1.47(+7.89%) |
Apr 22, 2015 | 18.16 | 18.77 | 18.10 | 18.62 | 1,136,462 | +0.56(+3.10%) |
Apr 21, 2015 | 19.01 | 19.23 | 18.04 | 18.06 | 1,081,995 | -0.94(-4.95%) |
Apr 20, 2015 | 17.71 | 19.20 | 17.55 | 19.00 | 1,884,600 | +1.43(+8.14%) |
Apr 17, 2015 | 17.46 | 18.48 | 17.30 | 17.57 | 1,985,055 | +0.49(+2.87%) |
Apr 16, 2015 | 16.03 | 20.43 | 16.03 | 17.08 | 8,316,909 | +0.98(+6.09%) |
Apr 15, 2015 | 16.19 | 16.39 | 15.93 | 16.10 | 481,118 | -0.06(-0.37%) |
Apr 14, 2015 | 16.32 | 16.53 | 16.13 | 16.16 | 415,123 | -0.18(-1.10%) |
Apr 13, 2015 | 16.30 | 16.52 | 16.23 | 16.34 | 367,967 | +0.05(+0.31%) |
Apr 10, 2015 | 16.45 | 16.50 | 16.20 | 16.29 | 391,372 | -0.10(-0.61%) |
Apr 09, 2015 | 16.27 | 16.48 | 15.85 | 16.39 | 1,055,337 | +0.17(+1.05%) |
Apr 08, 2015 | 16.00 | 16.35 | 15.85 | 16.22 | 1,513,386 | +0.28(+1.76%) |
Apr 07, 2015 | 15.75 | 16.17 | 15.70 | 15.94 | 886,276 | +0.28(+1.79%) |
Apr 06, 2015 | 15.30 | 15.72 | 15.13 | 15.66 | 619,878 | +0.37(+2.42%) |
Apr 02, 2015 | 15.25 | 15.29 | 15.29 | 15.29 | 1,334,700 | +0.08(+0.53%) |
Apr 01, 2015 | 15.19 | 15.28 | 14.58 | 15.21 | 504,727 | +0.01(+0.07%) |
Mar 31, 2015 | 15.05 | 15.63 | 14.96 | 15.20 | 1,043,046 | +0.02(+0.13%) |
Mar 30, 2015 | 15.23 | 15.39 | 15.00 | 15.18 | 703,628 | +0.11(+0.73%) |
Mar 27, 2015 | 14.81 | 15.15 | 14.75 | 15.07 | 679,766 | +0.26(+1.76%) |
Mar 26, 2015 | 14.61 | 15.07 | 14.24 | 14.81 | 664,494 | +0.08(+0.54%) |
Mar 25, 2015 | 15.20 | 15.25 | 14.61 | 14.73 | 837,708 | -0.45(-2.96%) |
Mar 24, 2015 | 15.24 | 15.41 | 15.05 | 15.18 | 451,160 | -0.01(-0.07%) |
Mar 23, 2015 | 15.39 | 15.51 | 14.86 | 15.19 | 503,215 | -0.27(-1.75%) |
Mar 20, 2015 | 15.60 | 15.98 | 15.19 | 15.46 | 1,224,512 | -0.01(-0.06%) |
Mar 19, 2015 | 14.99 | 15.56 | 14.95 | 15.47 | 583,962 | +0.49(+3.27%) |
Mar 18, 2015 | 14.84 | 15.15 | 14.71 | 14.98 | 478,539 | +0.12(+0.81%) |
Mar 17, 2015 | 14.91 | 15.06 | 14.82 | 14.86 | 699,569 | -0.14(-0.93%) |
Mar 16, 2015 | 14.98 | 15.22 | 14.84 | 15.00 | 531,282 | +0.11(+0.74%) |
Mar 13, 2015 | 14.87 | 15.10 | 14.66 | 14.89 | 347,935 | +0.04(+0.27%) |
Mar 12, 2015 | 14.67 | 14.85 | 14.45 | 14.85 | 266,629 | +0.25(+1.71%) |
Mar 11, 2015 | 14.71 | 14.74 | 14.33 | 14.60 | 378,848 | -0.05(-0.34%) |
Mar 10, 2015 | 14.39 | 14.81 | 14.23 | 14.65 | 445,566 | +0.14(+0.96%) |
Mar 09, 2015 | 14.63 | 14.71 | 14.36 | 14.51 | 492,677 | -0.06(-0.41%) |
Mar 06, 2015 | 14.52 | 14.64 | 14.33 | 14.57 | 627,644 | -0.10(-0.68%) |
Mar 05, 2015 | 14.22 | 14.95 | 14.16 | 14.67 | 713,758 | +0.57(+4.04%) |
Mar 04, 2015 | 13.82 | 14.34 | 13.87 | 14.10 | 674,178 | +0.23(+1.66%) |
Mar 03, 2015 | 13.96 | 14.02 | 13.77 | 13.87 | 518,973 | -0.11(-0.79%) |
Mar 02, 2015 | 13.70 | 14.07 | 13.57 | 13.98 | 570,437 | +0.33(+2.42%) |
Feb 27, 2015 | 13.91 | 13.91 | 13.44 | 13.65 | 760,302 | -0.29(-2.08%) |
Feb 26, 2015 | 13.83 | 14.05 | 13.38 | 13.94 | 377,440 | +0.05(+0.36%) |
Feb 25, 2015 | 13.20 | 13.94 | 13.05 | 13.89 | 1,437,988 | +0.65(+4.91%) |
Feb 24, 2015 | 13.56 | 13.70 | 13.18 | 13.24 | 453,407 | -0.28(-2.07%) |
Feb 23, 2015 | 12.93 | 13.89 | 12.93 | 13.52 | 847,473 | +0.51(+3.92%) |
Feb 20, 2015 | 13.40 | 13.40 | 12.94 | 13.01 | 1,170,440 | -0.40(-2.98%) |
Feb 19, 2015 | 12.91 | 14.38 | 12.81 | 13.41 | 1,746,177 | +0.39(+3.00%) |
Feb 18, 2015 | 11.91 | 13.12 | 11.91 | 13.02 | 1,094,185 | +1.02(+8.50%) |
Feb 17, 2015 | 10.60 | 12.28 | 10.60 | 12.00 | 892,894 | +0.30(+2.56%) |
Feb 13, 2015 | 11.77 | 11.70 | 11.70 | 11.70 | 979,400 | -0.06(-0.51%) |
Feb 12, 2015 | 11.64 | 11.77 | 11.35 | 11.76 | 390,960 | +0.21(+1.82%) |
Feb 11, 2015 | 11.56 | 11.74 | 11.28 | 11.55 | 613,667 | +0.01(+0.09%) |
Feb 10, 2015 | 11.00 | 11.64 | 10.87 | 11.54 | 918,768 | +0.60(+5.48%) |
Feb 09, 2015 | 10.79 | 11.18 | 10.71 | 10.94 | 362,439 | +0.14(+1.30%) |
Feb 06, 2015 | 10.92 | 10.92 | 10.64 | 10.80 | 419,500 | -0.12(-1.10%) |
Feb 05, 2015 | 10.41 | 10.97 | 10.41 | 10.92 | 617,525 | +0.61(+5.92%) |
Feb 04, 2015 | 10.61 | 10.64 | 10.25 | 10.31 | 558,005 | -0.39(-3.64%) |
Feb 03, 2015 | 10.62 | 10.72 | 10.22 | 10.70 | 439,878 | +0.12(+1.13%) |
Feb 02, 2015 | 10.77 | 10.82 | 10.35 | 10.58 | 641,603 | -0.19(-1.76%) |
Jan 30, 2015 | 10.89 | 10.90 | 10.75 | 10.77 | 540,008 | -0.16(-1.46%) |
Jan 29, 2015 | 10.67 | 10.97 | 10.48 | 10.93 | 546,136 | +0.27(+2.53%) |
Jan 28, 2015 | 10.86 | 10.88 | 10.52 | 10.66 | 398,600 | -0.16(-1.48%) |
Jan 27, 2015 | 10.73 | 11.00 | 10.68 | 10.82 | 445,541 | -0.04(-0.37%) |
Jan 26, 2015 | 10.63 | 10.98 | 10.61 | 10.86 | 674,907 | +0.23(+2.16%) |
Jan 23, 2015 | 10.51 | 10.84 | 10.24 | 10.63 | 1,798,336 | -0.56(-5.00%) |
Jan 22, 2015 | 11.95 | 11.98 | 10.91 | 11.19 | 1,640,788 | -0.68(-5.73%) |
Jan 21, 2015 | 11.99 | 12.27 | 11.48 | 11.87 | 824,305 | -0.47(-3.81%) |
Jan 20, 2015 | 12.58 | 12.62 | 11.16 | 12.34 | 1,759,949 | -0.20(-1.59%) |
Jan 16, 2015 | 12.17 | 12.66 | 12.17 | 12.54 | 512,669 | +0.31(+2.53%) |
Jan 15, 2015 | 12.55 | 12.65 | 12.11 | 12.23 | 452,340 | -0.26(-2.08%) |
Jan 14, 2015 | 12.29 | 12.77 | 12.28 | 12.49 | 339,062 | +0.08(+0.64%) |
Jan 13, 2015 | 12.53 | 12.54 | 12.02 | 12.41 | 563,545 | +0.02(+0.16%) |
Jan 12, 2015 | 12.46 | 12.55 | 12.30 | 12.39 | 901,474 | +0.00(+0.00%) |
Jan 09, 2015 | 12.56 | 12.60 | 12.10 | 12.39 | 793,880 | -0.21(-1.67%) |
Jan 08, 2015 | 12.95 | 13.01 | 12.51 | 12.60 | 920,551 | -0.03(-0.24%) |
Jan 07, 2015 | 12.33 | 13.36 | 12.24 | 12.63 | 890,264 | +0.44(+3.61%) |
Jan 06, 2015 | 12.31 | 12.58 | 11.98 | 12.19 | 552,749 | -0.04(-0.33%) |
Jan 05, 2015 | 11.99 | 12.60 | 11.84 | 12.23 | 443,509 | +0.16(+1.33%) |
Jan 02, 2015 | 12.14 | 12.33 | 11.82 | 12.07 | 245,631 | +0.03(+0.25%) |
Dec 31, 2014 | 12.00 | 12.04 | 12.04 | 12.04 | 371,000 | +0.12(+1.01%) |
Dec 30, 2014 | 11.86 | 12.15 | 11.86 | 11.92 | 278,530 | +0.05(+0.42%) |
Dec 29, 2014 | 11.85 | 12.11 | 11.80 | 11.87 | 307,924 | -0.01(-0.08%) |
Dec 26, 2014 | 11.43 | 11.96 | 11.26 | 11.88 | 282,327 | +0.46(+4.03%) |
Dec 24, 2014 | 11.50 | 11.42 | 11.42 | 11.42 | 156,400 | -0.06(-0.52%) |
Dec 23, 2014 | 11.94 | 11.94 | 11.24 | 11.48 | 445,794 | -0.41(-3.45%) |
Dec 22, 2014 | 11.66 | 11.93 | 11.52 | 11.89 | 418,695 | +0.17(+1.45%) |
Dec 19, 2014 | 11.95 | 12.07 | 11.63 | 11.72 | 1,097,035 | -0.25(-2.09%) |
Dec 18, 2014 | 11.75 | 11.99 | 11.63 | 11.97 | 475,678 | +0.39(+3.37%) |
Dec 17, 2014 | 11.06 | 11.63 | 10.98 | 11.58 | 753,761 | +0.58(+5.27%) |
Dec 16, 2014 | 11.41 | 11.71 | 10.98 | 11.00 | 717,991 | -0.43(-3.76%) |
Dec 15, 2014 | 12.19 | 12.52 | 11.27 | 11.43 | 579,787 | -0.73(-6.00%) |
Dec 12, 2014 | 12.04 | 12.26 | 11.95 | 12.16 | 366,419 | -0.04(-0.33%) |
Dec 11, 2014 | 12.29 | 12.71 | 12.13 | 12.20 | 294,756 | -0.04(-0.33%) |
Dec 10, 2014 | 12.78 | 12.80 | 12.23 | 12.24 | 609,184 | -0.58(-4.52%) |
Dec 09, 2014 | 12.37 | 12.87 | 12.37 | 12.82 | 496,574 | +0.30(+2.40%) |
Dec 08, 2014 | 12.87 | 13.10 | 12.51 | 12.52 | 678,560 | -0.29(-2.26%) |
Dec 05, 2014 | 12.50 | 12.92 | 12.46 | 12.81 | 468,516 | +0.31(+2.48%) |
Dec 04, 2014 | 12.44 | 12.83 | 12.33 | 12.50 | 579,789 | +0.04(+0.32%) |
Dec 03, 2014 | 12.04 | 12.75 | 11.90 | 12.46 | 961,764 | +0.51(+4.27%) |
Dec 02, 2014 | 11.85 | 12.07 | 11.77 | 11.95 | 819,369 | +0.15(+1.27%) |
Dec 01, 2014 | 12.00 | 12.12 | 11.71 | 11.80 | 907,725 | +0.07(+0.60%) |
Nov 28, 2014 | 11.80 | 12.00 | 11.70 | 11.73 | 267,880 | -0.05(-0.42%) |
Nov 26, 2014 | 11.60 | 11.78 | 11.78 | 11.78 | 284,900 | +0.17(+1.46%) |
Nov 25, 2014 | 11.67 | 11.80 | 11.57 | 11.61 | 432,554 | +0.00(+0.00%) |
Nov 24, 2014 | 11.53 | 11.67 | 11.47 | 11.61 | 615,314 | +0.10(+0.87%) |
Nov 21, 2014 | 11.50 | 11.58 | 11.32 | 11.51 | 703,566 | +0.19(+1.68%) |
Nov 20, 2014 | 11.13 | 11.40 | 11.05 | 11.32 | 450,225 | +0.17(+1.52%) |
Nov 19, 2014 | 10.98 | 11.15 | 10.73 | 11.15 | 709,106 | +0.15(+1.36%) |
Nov 18, 2014 | 10.60 | 11.07 | 10.60 | 11.00 | 535,733 | +0.40(+3.77%) |
Nov 17, 2014 | 10.64 | 10.70 | 10.56 | 10.60 | 316,418 | -0.03(-0.28%) |
Nov 14, 2014 | 10.56 | 10.71 | 10.38 | 10.63 | 266,726 | +0.09(+0.85%) |
Nov 13, 2014 | 10.77 | 10.99 | 10.52 | 10.54 | 266,652 | -0.17(-1.59%) |
Nov 12, 2014 | 10.85 | 10.89 | 10.15 | 10.71 | 822,585 | -0.21(-1.92%) |
Nov 11, 2014 | 10.95 | 11.09 | 10.83 | 10.92 | 278,656 | -0.01(-0.09%) |
Nov 10, 2014 | 11.00 | 11.09 | 10.56 | 10.93 | 744,291 | -0.05(-0.46%) |
Nov 07, 2014 | 10.84 | 11.16 | 10.71 | 10.98 | 438,739 | +0.10(+0.92%) |
Nov 06, 2014 | 10.75 | 11.09 | 10.56 | 10.88 | 391,131 | +0.10(+0.93%) |
Nov 05, 2014 | 10.58 | 11.24 | 10.34 | 10.78 | 659,019 | -0.21(-1.91%) |
Nov 04, 2014 | 10.83 | 11.03 | 10.75 | 10.99 | 349,234 | +0.10(+0.92%) |
Nov 03, 2014 | 10.92 | 11.20 | 10.77 | 10.89 | 396,055 | -0.02(-0.18%) |
Oct 31, 2014 | 11.19 | 11.20 | 10.80 | 10.91 | 463,177 | -0.08(-0.73%) |
Oct 30, 2014 | 10.91 | 11.15 | 10.91 | 10.99 | 362,252 | +0.04(+0.37%) |
Oct 29, 2014 | 11.07 | 11.14 | 10.93 | 10.95 | 352,913 | -0.13(-1.17%) |
Oct 28, 2014 | 11.04 | 11.23 | 10.90 | 11.08 | 439,921 | +0.11(+1.00%) |
Oct 27, 2014 | 10.94 | 11.02 | 11.02 | 10.97 | 320,840 | -0.05(-0.45%) |
Oct 24, 2014 | 11.03 | 11.13 | 10.92 | 11.02 | 325,594 | +0.02(+0.18%) |
Oct 23, 2014 | 10.78 | 11.13 | 10.78 | 11.00 | 484,204 | +0.34(+3.19%) |
Oct 22, 2014 | 11.15 | 11.20 | 10.52 | 10.66 | 768,515 | -0.47(-4.22%) |
Oct 21, 2014 | 11.28 | 11.40 | 11.04 | 11.13 | 398,526 | -0.08(-0.71%) |
Oct 20, 2014 | 11.22 | 11.47 | 11.03 | 11.21 | 654,794 | -0.14(-1.23%) |
Oct 17, 2014 | 11.49 | 11.53 | 11.01 | 11.35 | 1,037,208 | +0.04(+0.35%) |
Oct 16, 2014 | 10.49 | 11.48 | 10.39 | 11.31 | 704,788 | +0.57(+5.31%) |
Oct 15, 2014 | 10.26 | 11.10 | 10.08 | 10.74 | 763,985 | +0.26(+2.48%) |
Oct 14, 2014 | 10.00 | 10.50 | 9.790 | 10.48 | 993,374 | +0.58(+5.86%) |
Oct 13, 2014 | 10.05 | 10.54 | 9.410 | 9.900 | 790,221 | -0.19(-1.88%) |
Oct 10, 2014 | 11.56 | 11.92 | 10.07 | 10.09 | 1,278,172 | -1.58(-13.54%) |
Oct 09, 2014 | 12.40 | 12.40 | 11.56 | 11.67 | 385,066 | -0.69(-5.58%) |
Oct 08, 2014 | 11.89 | 12.42 | 11.55 | 12.36 | 560,945 | +0.40(+3.34%) |
Oct 07, 2014 | 12.02 | 12.02 | 11.57 | 11.96 | 547,990 | -0.11(-0.91%) |
Oct 06, 2014 | 12.04 | 12.11 | 11.79 | 12.07 | 394,464 | +0.05(+0.42%) |
Oct 03, 2014 | 12.00 | 12.03 | 11.65 | 12.02 | 423,004 | +0.14(+1.22%) |
Oct 02, 2014 | 11.44 | 11.93 | 11.18 | 11.88 | 416,408 | +0.41(+3.58%) |
Oct 01, 2014 | 11.34 | 11.73 | 11.11 | 11.46 | 632,304 | +0.12(+1.10%) |
Sep 30, 2014 | 11.10 | 11.50 | 10.91 | 11.34 | 566,184 | +0.23(+2.07%) |
Sep 29, 2014 | 11.18 | 11.36 | 11.05 | 11.11 | 323,145 | -0.19(-1.68%) |
Sep 26, 2014 | 11.21 | 11.42 | 11.16 | 11.30 | 356,999 | +0.12(+1.07%) |
Sep 25, 2014 | 11.55 | 11.58 | 11.14 | 11.18 | 276,224 | -0.39(-3.37%) |
Sep 24, 2014 | 11.40 | 11.62 | 11.28 | 11.57 | 178,099 | +0.22(+1.94%) |
Sep 23, 2014 | 11.20 | 11.49 | 11.19 | 11.35 | 295,768 | +0.10(+0.89%) |
Sep 22, 2014 | 11.49 | 11.71 | 11.04 | 11.25 | 404,405 | -0.27(-2.34%) |
Sep 19, 2014 | 11.62 | 11.72 | 11.26 | 11.52 | 721,014 | -0.08(-0.69%) |
Sep 18, 2014 | 11.46 | 11.61 | 11.35 | 11.60 | 287,636 | +0.20(+1.75%) |
Sep 17, 2014 | 11.13 | 11.53 | 11.12 | 11.40 | 291,662 | +0.32(+2.89%) |
Sep 16, 2014 | 10.98 | 11.11 | 10.90 | 11.08 | 267,502 | +0.01(+0.09%) |
Sep 15, 2014 | 11.53 | 11.60 | 10.96 | 11.07 | 480,299 | -0.51(-4.40%) |
Sep 12, 2014 | 11.62 | 11.63 | 11.29 | 11.58 | 350,655 | -0.01(-0.09%) |
Sep 11, 2014 | 11.72 | 11.77 | 11.59 | 11.59 | 229,056 | -0.22(-1.86%) |
Sep 10, 2014 | 11.31 | 11.86 | 11.26 | 11.81 | 291,441 | +0.55(+4.88%) |
Sep 09, 2014 | 11.81 | 11.81 | 11.21 | 11.26 | 292,009 | -0.55(-4.66%) |
Sep 08, 2014 | 11.59 | 11.83 | 11.55 | 11.81 | 175,866 | +0.18(+1.55%) |
Sep 05, 2014 | 11.69 | 11.78 | 11.43 | 11.63 | 286,250 | -0.10(-0.85%) |
Sep 04, 2014 | 11.98 | 11.98 | 11.67 | 11.73 | 282,334 | -0.26(-2.17%) |
Sep 03, 2014 | 12.01 | 12.30 | 11.92 | 11.99 | 343,035 | +0.07(+0.59%) |
Sep 02, 2014 | 11.87 | 12.05 | 11.75 | 11.92 | 495,647 | +0.13(+1.10%) |
Aug 29, 2014 | 11.79 | 11.79 | 11.79 | 11.79 | 233,100 | +0.02(+0.17%) |
Aug 28, 2014 | 12.32 | 12.40 | 11.71 | 11.77 | 323,984 | -0.23(-1.92%) |
Aug 27, 2014 | 12.00 | 12.04 | 11.85 | 12.00 | 289,499 | +0.03(+0.25%) |
Aug 26, 2014 | 11.70 | 12.11 | 11.69 | 11.97 | 551,220 | +0.29(+2.48%) |
Aug 25, 2014 | 11.45 | 11.82 | 11.42 | 11.68 | 256,319 | +0.34(+3.00%) |
Aug 22, 2014 | 11.32 | 11.46 | 11.22 | 11.34 | 253,177 | +0.02(+0.18%) |
Aug 21, 2014 | 11.31 | 11.47 | 11.25 | 11.32 | 283,803 | -0.01(-0.09%) |
Aug 20, 2014 | 11.54 | 11.54 | 11.24 | 11.33 | 197,723 | -0.28(-2.41%) |
Aug 19, 2014 | 11.77 | 11.87 | 11.60 | 11.61 | 211,478 | -0.18(-1.48%) |
Aug 18, 2014 | 11.84 | 12.07 | 11.69 | 11.79 | 262,437 | +0.05(+0.47%) |
Aug 15, 2014 | 11.75 | 11.96 | 11.53 | 11.73 | 334,832 | +0.05(+0.43%) |
Aug 14, 2014 | 11.92 | 11.97 | 11.51 | 11.68 | 285,851 | -0.23(-1.93%) |
Aug 13, 2014 | 11.52 | 12.10 | 11.50 | 11.91 | 484,790 | +0.46(+4.02%) |
Aug 12, 2014 | 11.37 | 11.52 | 11.27 | 11.45 | 263,796 | +0.06(+0.53%) |
Aug 11, 2014 | 11.10 | 11.41 | 11.00 | 11.39 | 355,265 | +0.33(+2.98%) |
Aug 08, 2014 | 10.75 | 11.11 | 10.60 | 11.06 | 682,404 | +0.29(+2.69%) |
Aug 07, 2014 | 11.03 | 11.05 | 10.73 | 10.77 | 458,115 | -0.25(-2.27%) |
Aug 06, 2014 | 11.01 | 11.19 | 10.92 | 11.02 | 750,431 | -0.07(-0.63%) |
Aug 05, 2014 | 10.76 | 11.16 | 10.65 | 11.09 | 620,280 | +0.27(+2.50%) |
Aug 04, 2014 | 10.74 | 10.88 | 10.55 | 10.82 | 336,203 | +0.11(+1.03%) |
Aug 01, 2014 | 10.63 | 11.00 | 10.51 | 10.71 | 544,126 | +0.07(+0.66%) |
Jul 31, 2014 | 10.81 | 11.08 | 10.40 | 10.64 | 697,638 | -0.44(-3.97%) |
Jul 30, 2014 | 11.06 | 11.19 | 10.96 | 11.08 | 365,628 | +0.12(+1.09%) |
Jul 29, 2014 | 10.67 | 11.02 | 10.65 | 10.96 | 274,799 | +0.31(+2.91%) |
Jul 28, 2014 | 10.78 | 10.91 | 10.56 | 10.65 | 270,984 | -0.15(-1.39%) |
Jul 25, 2014 | 10.90 | 10.96 | 10.63 | 10.80 | 701,101 | -0.19(-1.73%) |
Jul 24, 2014 | 11.36 | 11.41 | 10.86 | 10.99 | 1,021,679 | -0.33(-2.92%) |
Jul 23, 2014 | 11.41 | 11.67 | 11.28 | 11.32 | 669,121 | +0.00(+0.00%) |
Jul 22, 2014 | 11.05 | 11.35 | 10.97 | 11.32 | 500,798 | +0.33(+3.00%) |
Jul 21, 2014 | 10.94 | 11.02 | 10.69 | 10.99 | 407,362 | -0.02(-0.18%) |
Jul 18, 2014 | 10.52 | 11.07 | 10.50 | 11.01 | 454,941 | +0.43(+4.06%) |
Jul 17, 2014 | 10.83 | 10.98 | 10.50 | 10.58 | 422,025 | -0.34(-3.11%) |
Jul 16, 2014 | 11.01 | 11.13 | 10.80 | 10.92 | 327,690 | -0.03(-0.27%) |
Jul 15, 2014 | 11.54 | 11.56 | 10.78 | 10.95 | 753,277 | -0.58(-5.03%) |
Jul 14, 2014 | 11.82 | 11.89 | 11.40 | 11.53 | 220,020 | -0.20(-1.71%) |
Jul 11, 2014 | 11.40 | 11.75 | 11.40 | 11.73 | 357,199 | +0.30(+2.62%) |
Jul 10, 2014 | 11.25 | 11.54 | 11.10 | 11.43 | 332,638 | -0.05(-0.44%) |
Jul 09, 2014 | 11.62 | 11.68 | 11.32 | 11.48 | 357,551 | -0.07(-0.61%) |
Jul 08, 2014 | 12.16 | 12.16 | 11.50 | 11.55 | 654,380 | -0.60(-4.94%) |
Jul 07, 2014 | 11.99 | 12.17 | 11.95 | 12.15 | 844,303 | +0.06(+0.50%) |
Jul 03, 2014 | 12.12 | 12.09 | 12.09 | 12.09 | 248,900 | +0.05(+0.42%) |
Jul 02, 2014 | 12.23 | 12.30 | 11.93 | 12.04 | 613,818 | -0.40(-3.22%) |