Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 6.790 | 6.790 | 6.790 | 0 | -0.19(-2.72%) | |
Jun 29, 2015 | 7.030 | 7.150 | 6.910 | 6.980 | 433,724 | -0.22(-3.06%) |
Jun 26, 2015 | 7.100 | 7.340 | 7.050 | 7.200 | 640,628 | +0.02(+0.28%) |
Jun 25, 2015 | 7.100 | 7.260 | 7.080 | 7.180 | 406,947 | +0.01(+0.14%) |
Jun 24, 2015 | 7.210 | 7.310 | 7.120 | 7.170 | 382,022 | -0.09(-1.24%) |
Jun 23, 2015 | 7.180 | 7.340 | 7.180 | 7.260 | 235,900 | +0.04(+0.55%) |
Jun 22, 2015 | 7.210 | 7.360 | 7.130 | 7.220 | 288,786 | -0.09(-1.23%) |
Jun 19, 2015 | 7.110 | 7.430 | 6.940 | 7.310 | 1,966,559 | +0.15(+2.09%) |
Jun 18, 2015 | 7.200 | 7.290 | 7.130 | 7.160 | 270,250 | -0.04(-0.56%) |
Jun 17, 2015 | 7.310 | 7.430 | 7.100 | 7.200 | 1,068,242 | -0.08(-1.10%) |
Jun 16, 2015 | 7.120 | 7.400 | 7.120 | 7.280 | 719,041 | +0.16(+2.25%) |
Jun 15, 2015 | 7.060 | 7.270 | 6.950 | 7.120 | 413,375 | -0.01(-0.14%) |
Jun 12, 2015 | 7.100 | 7.160 | 7.060 | 7.130 | 357,209 | +0.01(+0.14%) |
Jun 11, 2015 | 7.350 | 7.380 | 7.050 | 7.120 | 450,817 | -0.21(-2.86%) |
Jun 10, 2015 | 7.140 | 7.380 | 7.080 | 7.330 | 2,908,270 | +0.32(+4.56%) |
Jun 09, 2015 | 7.090 | 6.880 | 7.010 | 1,291,645 | +0.08(+1.15%) | |
Jun 08, 2015 | 7.070 | 7.130 | 6.770 | 6.930 | 791,592 | -0.19(-2.67%) |
Jun 05, 2015 | 7.430 | 7.020 | 7.120 | 1,346,728 | -0.15(-2.06%) | |
Jun 04, 2015 | 7.480 | 7.480 | 7.210 | 7.270 | 538,897 | -0.24(-3.20%) |
Jun 03, 2015 | 7.700 | 7.730 | 7.380 | 7.510 | 836,467 | -0.24(-3.10%) |
Jun 02, 2015 | 7.750 | 7.890 | 7.690 | 7.750 | 829,610 | +0.02(+0.26%) |
Jun 01, 2015 | 7.880 | 7.920 | 7.630 | 7.730 | 840,274 | -0.15(-1.90%) |
May 29, 2015 | 7.900 | 7.990 | 7.740 | 7.880 | 917,057 | +0.05(+0.64%) |
May 28, 2015 | 7.960 | 8.000 | 7.600 | 7.830 | 1,096,561 | -0.19(-2.37%) |
May 27, 2015 | 8.210 | 8.340 | 7.980 | 8.020 | 1,095,045 | -0.33(-3.95%) |
May 26, 2015 | 8.620 | 8.060 | 8.350 | 706,649 | -0.27(-3.13%) | |
May 25, 2015 | 8.580 | 8.820 | 8.560 | 8.620 | 209,802 | -0.07(-0.81%) |
May 22, 2015 | 8.800 | 8.920 | 8.630 | 8.690 | 586,741 | -0.18(-2.03%) |
May 21, 2015 | 8.940 | 9.115 | 8.750 | 8.870 | 2,245,036 | -0.07(-0.78%) |
May 20, 2015 | 8.750 | 8.970 | 8.450 | 8.940 | 963,617 | +0.34(+3.95%) |
May 19, 2015 | 8.810 | 8.810 | 8.320 | 8.600 | 2,516,265 | -0.31(-3.48%) |
May 15, 2015 | 8.910 | 8.910 | 8.910 | 0 | +0.05(+0.56%) | |
May 14, 2015 | 8.990 | 9.150 | 8.750 | 8.860 | 1,536,077 | -0.14(-1.56%) |
May 13, 2015 | 8.940 | 9.070 | 8.760 | 9.000 | 1,434,055 | +0.07(+0.78%) |
May 12, 2015 | 8.700 | 9.260 | 8.700 | 8.930 | 1,841,792 | +0.26(+3.00%) |
May 11, 2015 | 8.430 | 8.710 | 8.365 | 8.670 | 1,008,320 | +0.21(+2.48%) |
May 08, 2015 | 7.820 | 8.560 | 7.680 | 8.460 | 1,783,276 | +1.00(+13.40%) |
May 07, 2015 | 7.510 | 7.700 | 7.330 | 7.460 | 546,327 | -0.05(-0.67%) |
May 06, 2015 | 8.040 | 8.040 | 7.480 | 7.510 | 923,860 | -0.58(-7.17%) |
May 05, 2015 | 8.280 | 8.380 | 8.080 | 8.090 | 588,637 | -0.01(-0.12%) |
May 04, 2015 | 8.370 | 8.380 | 7.990 | 8.100 | 707,772 | -0.27(-3.23%) |
May 01, 2015 | 8.250 | 8.490 | 8.250 | 8.370 | 820,273 | +0.06(+0.72%) |
Apr 30, 2015 | 8.050 | 8.340 | 7.900 | 8.310 | 619,402 | +0.29(+3.62%) |
Apr 29, 2015 | 7.620 | 8.030 | 7.620 | 8.020 | 939,544 | +0.31(+4.02%) |
Apr 28, 2015 | 7.850 | 7.980 | 7.690 | 7.710 | 910,429 | -0.16(-2.03%) |
Apr 27, 2015 | 7.910 | 8.070 | 7.830 | 7.870 | 655,799 | -0.08(-1.01%) |
Apr 24, 2015 | 7.680 | 7.960 | 7.680 | 7.950 | 533,516 | +0.25(+3.25%) |
Apr 23, 2015 | 7.560 | 8.010 | 7.550 | 7.700 | 734,518 | +0.16(+2.12%) |
Apr 22, 2015 | 7.560 | 7.740 | 7.470 | 7.540 | 684,027 | -0.01(-0.13%) |
Apr 21, 2015 | 7.720 | 7.740 | 7.430 | 7.550 | 664,382 | -0.17(-2.20%) |
Apr 20, 2015 | 7.980 | 8.150 | 7.690 | 7.720 | 891,328 | -0.28(-3.50%) |
Apr 17, 2015 | 7.880 | 8.080 | 7.750 | 8.000 | 465,752 | +0.11(+1.39%) |
Apr 16, 2015 | 7.780 | 8.230 | 7.570 | 7.890 | 941,338 | +0.04(+0.51%) |
Apr 15, 2015 | 7.650 | 8.530 | 7.600 | 7.850 | 1,649,471 | +0.28(+3.70%) |
Apr 14, 2015 | 7.030 | 7.580 | 7.000 | 7.570 | 963,756 | +0.58(+8.30%) |
Apr 13, 2015 | 6.950 | 7.060 | 6.950 | 6.990 | 742,656 | +0.10(+1.45%) |
Apr 10, 2015 | 6.800 | 6.890 | 6.670 | 6.890 | 578,665 | +0.20(+2.99%) |
Apr 09, 2015 | 6.450 | 6.820 | 6.450 | 6.690 | 1,162,622 | +0.31(+4.86%) |
Apr 08, 2015 | 6.870 | 6.940 | 6.350 | 6.380 | 4,740,091 | -0.53(-7.67%) |
Apr 07, 2015 | 6.860 | 7.080 | 6.800 | 6.910 | 4,114,158 | +0.04(+0.58%) |
Apr 06, 2015 | 6.700 | 6.930 | 6.700 | 6.870 | 752,809 | +0.21(+3.15%) |
Apr 02, 2015 | 6.660 | 6.660 | 6.660 | 0 | +0.20(+3.10%) | |
Apr 01, 2015 | 6.370 | 6.560 | 6.370 | 6.460 | 477,480 | +0.08(+1.25%) |
Mar 31, 2015 | 6.350 | 6.450 | 6.320 | 6.380 | 557,841 | -0.11(-1.69%) |
Mar 30, 2015 | 6.470 | 6.510 | 6.360 | 6.490 | 1,110,555 | +0.04(+0.62%) |
Mar 27, 2015 | 6.690 | 6.690 | 6.370 | 6.450 | 764,080 | -0.32(-4.73%) |
Mar 26, 2015 | 6.990 | 7.070 | 6.660 | 6.770 | 681,774 | -0.03(-0.44%) |
Mar 25, 2015 | 6.680 | 6.890 | 6.620 | 6.800 | 512,097 | +0.15(+2.26%) |
Mar 24, 2015 | 6.460 | 6.680 | 6.415 | 6.650 | 632,907 | +0.20(+3.10%) |
Mar 23, 2015 | 6.290 | 6.520 | 6.290 | 6.450 | 251,372 | +0.14(+2.22%) |
Mar 20, 2015 | 6.390 | 6.480 | 6.260 | 6.310 | 605,177 | +0.06(+0.96%) |
Mar 19, 2015 | 6.310 | 6.390 | 6.230 | 6.250 | 313,137 | -0.20(-3.10%) |
Mar 18, 2015 | 5.940 | 6.470 | 5.920 | 6.450 | 824,533 | +0.42(+6.97%) |
Mar 17, 2015 | 5.900 | 6.190 | 5.900 | 6.030 | 561,069 | +0.03(+0.50%) |
Mar 16, 2015 | 5.850 | 6.030 | 5.800 | 6.000 | 545,214 | +0.02(+0.33%) |
Mar 13, 2015 | 5.960 | 6.020 | 5.830 | 5.980 | 704,346 | -0.06(-0.99%) |
Mar 12, 2015 | 6.200 | 6.290 | 6.020 | 6.040 | 874,173 | -0.15(-2.42%) |
Mar 11, 2015 | 6.280 | 6.310 | 6.090 | 6.190 | 1,020,601 | -0.03(-0.48%) |
Mar 10, 2015 | 6.470 | 6.500 | 6.180 | 6.220 | 627,343 | -0.31(-4.75%) |
Mar 09, 2015 | 6.900 | 6.900 | 6.490 | 6.530 | 427,331 | -0.38(-5.50%) |
Mar 06, 2015 | 6.990 | 7.120 | 6.870 | 6.910 | 509,836 | -0.14(-1.99%) |
Mar 05, 2015 | 7.170 | 7.240 | 6.990 | 7.050 | 572,407 | -0.16(-2.22%) |
Mar 04, 2015 | 7.250 | 6.980 | 7.210 | 509,258 | -0.04(-0.55%) | |
Mar 03, 2015 | 7.220 | 7.250 | 542,032 | +0.20(+2.84%) | ||
Mar 02, 2015 | 7.190 | 7.190 | 6.920 | 7.050 | 588,556 | -0.11(-1.54%) |
Feb 27, 2015 | 7.380 | 7.580 | 7.020 | 7.160 | 846,357 | +0.02(+0.28%) |
Feb 26, 2015 | 7.250 | 7.270 | 7.020 | 7.140 | 329,418 | -0.07(-0.97%) |
Feb 25, 2015 | 7.030 | 7.250 | 6.970 | 7.210 | 251,933 | +0.20(+2.85%) |
Feb 24, 2015 | 7.200 | 7.300 | 6.990 | 7.010 | 315,682 | -0.10(-1.41%) |
Feb 23, 2015 | 7.220 | 7.280 | 7.050 | 7.110 | 394,527 | -0.34(-4.56%) |
Feb 20, 2015 | 7.660 | 7.730 | 7.420 | 7.450 | 238,572 | -0.19(-2.49%) |
Feb 19, 2015 | 7.400 | 7.680 | 7.160 | 7.640 | 397,148 | +0.01(+0.13%) |
Feb 18, 2015 | 7.830 | 8.070 | 7.610 | 7.630 | 434,561 | -0.39(-4.86%) |
Feb 17, 2015 | 7.980 | 8.150 | 7.850 | 8.020 | 408,908 | -0.05(-0.62%) |
Feb 13, 2015 | 8.070 | 8.070 | 8.070 | 0 | +0.18(+2.28%) | |
Feb 12, 2015 | 7.750 | 8.080 | 7.750 | 7.890 | 720,957 | +0.23(+3.00%) |
Feb 11, 2015 | 7.310 | 7.675 | 7.000 | 7.660 | 894,492 | +0.41(+5.66%) |
Feb 10, 2015 | 7.660 | 7.660 | 7.140 | 7.250 | 467,706 | -0.48(-6.21%) |
Feb 09, 2015 | 7.600 | 7.840 | 7.560 | 7.730 | 616,216 | +0.24(+3.20%) |
Feb 06, 2015 | 7.370 | 7.520 | 7.240 | 7.490 | 744,532 | +0.30(+4.17%) |
Feb 05, 2015 | 7.090 | 7.230 | 7.050 | 7.190 | 505,186 | +0.28(+4.05%) |
Feb 04, 2015 | 6.950 | 7.220 | 6.720 | 6.910 | 1,069,164 | -0.29(-4.03%) |
Feb 03, 2015 | 6.440 | 7.390 | 6.420 | 7.200 | 3,851,754 | +0.94(+15.02%) |
Feb 02, 2015 | 6.130 | 6.320 | 6.020 | 6.260 | 1,599,288 | +0.26(+4.33%) |
Jan 30, 2015 | 5.730 | 6.030 | 5.650 | 6.000 | 1,423,676 | +0.27(+4.71%) |
Jan 29, 2015 | 5.980 | 6.070 | 5.620 | 5.730 | 2,818,640 | -0.22(-3.70%) |
Jan 28, 2015 | 6.080 | 6.190 | 5.950 | 5.950 | 1,103,842 | -0.27(-4.34%) |
Jan 27, 2015 | 6.280 | 6.400 | 6.180 | 6.220 | 1,746,623 | -0.08(-1.27%) |
Jan 26, 2015 | 6.440 | 6.490 | 6.230 | 6.300 | 834,600 | -0.10(-1.56%) |
Jan 23, 2015 | 6.190 | 6.620 | 6.150 | 6.400 | 778,502 | +0.21(+3.39%) |
Jan 22, 2015 | 6.300 | 6.350 | 6.070 | 6.190 | 476,748 | -0.11(-1.75%) |
Jan 21, 2015 | 6.180 | 6.490 | 6.110 | 6.300 | 546,454 | +0.19(+3.11%) |
Jan 20, 2015 | 6.480 | 6.480 | 6.020 | 6.110 | 614,666 | -0.42(-6.43%) |
Jan 19, 2015 | 6.630 | 6.660 | 6.450 | 6.530 | 280,851 | -0.12(-1.80%) |
Jan 16, 2015 | 6.250 | 6.730 | 6.190 | 6.650 | 566,940 | +0.41(+6.57%) |
Jan 15, 2015 | 6.160 | 6.240 | 593,007 | -0.02(-0.32%) | ||
Jan 14, 2015 | 5.970 | 6.285 | 5.910 | 6.260 | 695,610 | +0.22(+3.64%) |
Jan 13, 2015 | 6.060 | 6.060 | 5.860 | 6.040 | 698,050 | -0.04(-0.66%) |
Jan 12, 2015 | 6.560 | 6.600 | 6.050 | 6.080 | 1,103,740 | -0.57(-8.57%) |
Jan 09, 2015 | 6.650 | 6.690 | 6.400 | 6.650 | 393,485 | +0.02(+0.30%) |
Jan 08, 2015 | 6.610 | 6.740 | 6.550 | 6.630 | 443,006 | +0.07(+1.07%) |
Jan 07, 2015 | 6.830 | 6.980 | 6.520 | 6.560 | 986,684 | -0.12(-1.80%) |
Jan 06, 2015 | 6.750 | 7.030 | 6.660 | 6.680 | 948,113 | -0.13(-1.91%) |
Jan 05, 2015 | 7.350 | 7.350 | 6.660 | 6.810 | 1,545,613 | -0.68(-9.08%) |
Jan 02, 2015 | 7.210 | 7.550 | 7.210 | 7.490 | 426,793 | +0.19(+2.60%) |
Dec 31, 2014 | 7.300 | 7.300 | 7.300 | 0 | +0.00(+0.00%) | |
Dec 30, 2014 | 7.270 | 7.370 | 7.110 | 7.300 | 459,346 | +0.03(+0.41%) |
Dec 29, 2014 | 7.220 | 7.420 | 7.220 | 7.270 | 477,464 | +0.04(+0.55%) |
Dec 24, 2014 | 7.230 | 7.230 | 7.230 | 0 | -0.07(-0.96%) | |
Dec 23, 2014 | 7.240 | 7.460 | 7.230 | 7.300 | 968,658 | +0.06(+0.83%) |
Dec 22, 2014 | 7.750 | 7.750 | 7.190 | 7.240 | 1,091,646 | -0.63(-8.01%) |
Dec 19, 2014 | 7.610 | 7.960 | 7.540 | 7.870 | 1,340,151 | +0.25(+3.28%) |
Dec 18, 2014 | 7.880 | 7.970 | 7.460 | 7.620 | 1,712,475 | +0.00(+0.00%) |
Dec 17, 2014 | 7.000 | 8.130 | 7.000 | 7.620 | 1,983,700 | +0.62(+8.86%) |
Dec 16, 2014 | 7.370 | 7.000 | 1,694,835 | +0.16(+2.34%) | ||
Dec 15, 2014 | 7.080 | 7.210 | 6.825 | 6.840 | 2,524,204 | -0.21(-2.98%) |
Dec 12, 2014 | 6.800 | 7.210 | 6.800 | 7.050 | 1,500,725 | +0.04(+0.57%) |
Dec 11, 2014 | 7.060 | 7.500 | 6.980 | 7.010 | 1,780,268 | -0.27(-3.71%) |
Dec 10, 2014 | 8.220 | 8.220 | 7.000 | 7.280 | 2,270,781 | -1.04(-12.50%) |
Dec 09, 2014 | 8.430 | 8.880 | 8.300 | 8.320 | 953,272 | -0.20(-2.35%) |
Dec 08, 2014 | 9.000 | 9.000 | 8.320 | 8.520 | 1,223,304 | -0.57(-6.27%) |
Dec 05, 2014 | 9.000 | 9.230 | 8.930 | 9.090 | 750,152 | +0.08(+0.89%) |
Dec 04, 2014 | 9.200 | 9.250 | 8.920 | 9.010 | 1,570,914 | -0.26(-2.80%) |
Dec 03, 2014 | 9.170 | 9.570 | 9.170 | 9.270 | 743,944 | +0.12(+1.31%) |
Dec 02, 2014 | 8.900 | 9.390 | 8.810 | 9.150 | 1,128,681 | +0.15(+1.67%) |
Dec 01, 2014 | 9.260 | 9.500 | 8.970 | 9.000 | 1,288,638 | -0.62(-6.44%) |
Nov 28, 2014 | 9.750 | 9.890 | 9.480 | 9.620 | 1,147,204 | -0.19(-1.94%) |
Nov 27, 2014 | 10.26 | 10.28 | 9.590 | 9.810 | 1,211,393 | -0.68(-6.48%) |
Nov 26, 2014 | 10.67 | 10.70 | 10.36 | 10.49 | 1,750,119 | -0.27(-2.51%) |
Nov 25, 2014 | 10.69 | 10.80 | 10.50 | 10.76 | 742,216 | +0.06(+0.56%) |
Nov 24, 2014 | 11.17 | 11.17 | 10.62 | 10.70 | 480,004 | -0.48(-4.29%) |
Nov 21, 2014 | 11.07 | 11.25 | 11.04 | 11.18 | 548,821 | +0.27(+2.47%) |
Nov 20, 2014 | 10.58 | 10.95 | 10.58 | 10.91 | 1,004,700 | +0.32(+3.02%) |
Nov 19, 2014 | 10.67 | 10.76 | 10.54 | 10.59 | 757,146 | -0.08(-0.75%) |
Nov 18, 2014 | 10.74 | 10.82 | 10.46 | 10.67 | 589,760 | -0.08(-0.74%) |
Nov 17, 2014 | 10.79 | 10.94 | 10.54 | 10.75 | 614,887 | -0.08(-0.74%) |
Nov 14, 2014 | 10.58 | 10.90 | 10.50 | 10.83 | 686,402 | +0.22(+2.07%) |
Nov 13, 2014 | 10.86 | 10.95 | 10.50 | 10.61 | 793,560 | -0.35(-3.19%) |
Nov 12, 2014 | 10.82 | 11.07 | 10.65 | 10.96 | 529,471 | +0.14(+1.29%) |
Nov 11, 2014 | 10.42 | 10.84 | 10.38 | 10.82 | 582,573 | +0.42(+4.04%) |
Nov 10, 2014 | 11.00 | 11.18 | 10.36 | 10.40 | 992,424 | -0.35(-3.26%) |
Nov 07, 2014 | 10.28 | 10.96 | 10.20 | 10.75 | 1,198,194 | +0.47(+4.57%) |
Nov 06, 2014 | 10.18 | 10.32 | 9.940 | 10.28 | 395,353 | +0.11(+1.08%) |
Nov 05, 2014 | 9.890 | 10.25 | 9.860 | 10.17 | 675,770 | +0.37(+3.78%) |
Nov 04, 2014 | 10.34 | 10.34 | 9.750 | 9.800 | 1,021,054 | -0.62(-5.95%) |
Nov 03, 2014 | 10.66 | 10.85 | 10.37 | 10.42 | 544,722 | -0.17(-1.61%) |
Oct 31, 2014 | 10.51 | 10.62 | 10.28 | 10.59 | 1,236,638 | +0.12(+1.15%) |
Oct 30, 2014 | 10.60 | 10.76 | 10.43 | 10.47 | 788,091 | -0.20(-1.87%) |
Oct 29, 2014 | 10.96 | 11.04 | 10.62 | 10.67 | 875,838 | -0.22(-2.02%) |
Oct 28, 2014 | 10.84 | 10.94 | 10.65 | 10.89 | 701,217 | +0.12(+1.11%) |
Oct 27, 2014 | 10.93 | 10.96 | 10.66 | 10.77 | 563,640 | -0.31(-2.80%) |
Oct 24, 2014 | 11.09 | 11.12 | 10.89 | 11.08 | 803,141 | +0.00(+0.00%) |
Oct 23, 2014 | 11.23 | 11.44 | 11.01 | 11.08 | 806,158 | -0.03(-0.27%) |
Oct 22, 2014 | 11.07 | 11.11 | 572,073 | -0.41(-3.56%) | ||
Oct 21, 2014 | 11.42 | 11.62 | 11.42 | 11.52 | 667,930 | +0.25(+2.22%) |
Oct 20, 2014 | 11.46 | 11.46 | 11.14 | 11.27 | 1,217,388 | -0.18(-1.57%) |
Oct 17, 2014 | 12.00 | 12.29 | 11.33 | 11.45 | 1,668,713 | -0.07(-0.61%) |
Oct 16, 2014 | 10.89 | 11.48 | 10.75 | 11.52 | 965,483 | +0.50(+4.54%) |
Oct 15, 2014 | 11.10 | 11.26 | 10.58 | 11.02 | 1,389,757 | -0.27(-2.39%) |
Oct 14, 2014 | 11.60 | 11.76 | 11.28 | 11.29 | 811,029 | -0.42(-3.59%) |
Oct 10, 2014 | 11.71 | 11.71 | 11.71 | 0 | -0.04(-0.34%) | |
Oct 09, 2014 | 12.00 | 12.07 | 11.70 | 11.75 | 690,885 | -0.31(-2.57%) |
Oct 08, 2014 | 12.05 | 12.16 | 11.66 | 12.06 | 768,643 | -0.01(-0.08%) |
Oct 07, 2014 | 12.16 | 12.39 | 12.05 | 12.07 | 510,710 | -0.15(-1.23%) |
Oct 06, 2014 | 12.38 | 12.38 | 12.15 | 12.22 | 700,313 | -0.05(-0.41%) |
Oct 03, 2014 | 12.33 | 12.37 | 12.12 | 12.27 | 864,509 | +0.00(+0.00%) |
Oct 02, 2014 | 12.50 | 12.56 | 12.08 | 12.27 | 1,472,853 | -0.27(-2.15%) |
Oct 01, 2014 | 12.94 | 12.99 | 12.50 | 12.54 | 1,042,450 | -0.34(-2.64%) |
Sep 30, 2014 | 13.33 | 13.40 | 12.76 | 12.88 | 890,821 | -0.45(-3.38%) |
Sep 29, 2014 | 13.00 | 13.46 | 12.86 | 13.33 | 578,126 | +0.25(+1.91%) |
Sep 26, 2014 | 12.89 | 13.17 | 12.72 | 13.08 | 684,596 | +0.21(+1.63%) |
Sep 25, 2014 | 13.20 | 13.22 | 12.72 | 12.87 | 629,772 | -0.22(-1.68%) |
Sep 24, 2014 | 12.90 | 13.20 | 12.70 | 13.09 | 813,662 | +0.29(+2.27%) |
Sep 23, 2014 | 12.79 | 13.06 | 12.69 | 12.80 | 831,096 | +0.06(+0.47%) |
Sep 22, 2014 | 12.97 | 12.98 | 12.61 | 12.74 | 1,140,149 | -0.18(-1.39%) |
Sep 19, 2014 | 13.33 | 13.37 | 12.92 | 12.92 | 1,749,872 | -0.34(-2.56%) |
Sep 18, 2014 | 13.28 | 13.40 | 13.18 | 13.26 | 488,157 | +0.03(+0.23%) |
Sep 17, 2014 | 13.49 | 13.49 | 13.16 | 13.23 | 565,307 | -0.26(-1.93%) |
Sep 16, 2014 | 13.62 | 13.67 | 13.43 | 13.49 | 537,108 | -0.13(-0.95%) |
Sep 15, 2014 | 13.44 | 13.64 | 13.25 | 13.62 | 673,210 | +0.20(+1.49%) |
Sep 12, 2014 | 13.52 | 13.58 | 13.34 | 13.42 | 356,330 | -0.14(-1.03%) |
Sep 11, 2014 | 13.50 | 13.61 | 13.31 | 13.56 | 484,947 | -0.01(-0.07%) |
Sep 10, 2014 | 13.71 | 13.72 | 13.52 | 13.57 | 479,521 | -0.11(-0.80%) |
Sep 09, 2014 | 13.78 | 14.00 | 13.68 | 13.68 | 532,554 | -0.02(-0.15%) |
Sep 08, 2014 | 13.87 | 13.89 | 13.56 | 13.70 | 1,616,691 | -0.19(-1.37%) |
Sep 05, 2014 | 13.94 | 14.00 | 13.78 | 13.89 | 1,708,008 | -0.02(-0.14%) |
Sep 04, 2014 | 14.18 | 14.24 | 13.87 | 13.91 | 1,814,722 | -0.23(-1.63%) |
Sep 03, 2014 | 14.63 | 14.74 | 13.95 | 14.14 | 777,771 | -0.41(-2.82%) |
Sep 02, 2014 | 14.77 | 14.77 | 14.51 | 14.55 | 723,256 | -0.27(-1.82%) |
Aug 29, 2014 | 14.82 | 14.82 | 14.82 | 0 | +0.19(+1.30%) | |
Aug 28, 2014 | 14.50 | 14.77 | 14.50 | 14.63 | 374,095 | +0.13(+0.90%) |
Aug 27, 2014 | 14.68 | 14.68 | 14.41 | 14.50 | 422,270 | -0.18(-1.23%) |
Aug 26, 2014 | 14.60 | 14.70 | 14.52 | 14.68 | 240,801 | +0.13(+0.89%) |
Aug 25, 2014 | 14.55 | 14.65 | 14.49 | 14.55 | 215,134 | -0.03(-0.21%) |
Aug 22, 2014 | 14.52 | 14.59 | 14.49 | 14.58 | 285,641 | +0.02(+0.14%) |
Aug 21, 2014 | 14.50 | 14.60 | 14.40 | 14.56 | 273,435 | +0.11(+0.76%) |
Aug 20, 2014 | 14.21 | 14.47 | 14.04 | 14.45 | 493,437 | +0.26(+1.83%) |
Aug 19, 2014 | 13.98 | 14.28 | 13.94 | 14.19 | 446,954 | +0.33(+2.38%) |
Aug 18, 2014 | 13.98 | 14.25 | 13.82 | 13.86 | 345,640 | -0.04(-0.29%) |
Aug 15, 2014 | 13.95 | 13.96 | 13.66 | 13.90 | 418,552 | +0.01(+0.07%) |
Aug 14, 2014 | 13.90 | 13.99 | 13.79 | 13.89 | 381,386 | +0.02(+0.14%) |
Aug 13, 2014 | 13.96 | 14.00 | 13.80 | 13.87 | 373,497 | -0.05(-0.36%) |
Aug 12, 2014 | 13.91 | 14.00 | 13.80 | 13.92 | 323,604 | +0.04(+0.29%) |
Aug 11, 2014 | 14.05 | 14.10 | 13.82 | 13.88 | 532,225 | -0.15(-1.07%) |
Aug 08, 2014 | 13.65 | 14.08 | 13.53 | 14.03 | 852,521 | +0.47(+3.47%) |
Aug 07, 2014 | 13.98 | 14.03 | 13.50 | 13.56 | 1,849,844 | -0.42(-3.00%) |
Aug 06, 2014 | 13.71 | 14.03 | 13.68 | 13.98 | 691,429 | +0.30(+2.19%) |
Aug 05, 2014 | 14.31 | 14.31 | 13.51 | 13.68 | 1,510,595 | -0.72(-5.00%) |
Aug 01, 2014 | 14.40 | 14.40 | 14.40 | 0 | +0.30(+2.13%) | |
Jul 31, 2014 | 13.91 | 14.18 | 13.64 | 14.10 | 788,358 | +0.09(+0.64%) |
Jul 30, 2014 | 14.15 | 14.29 | 13.93 | 14.01 | 606,831 | -0.09(-0.64%) |
Jul 29, 2014 | 14.08 | 14.20 | 13.94 | 14.10 | 746,582 | -0.03(-0.21%) |
Jul 28, 2014 | 14.50 | 14.50 | 14.10 | 14.13 | 1,073,336 | -0.35(-2.42%) |
Jul 25, 2014 | 14.72 | 14.74 | 14.46 | 14.48 | 623,939 | -0.29(-1.96%) |
Jul 24, 2014 | 14.85 | 14.91 | 14.68 | 14.77 | 550,804 | -0.01(-0.07%) |
Jul 23, 2014 | 14.61 | 14.87 | 14.61 | 14.78 | 475,853 | +0.17(+1.16%) |
Jul 22, 2014 | 14.50 | 14.71 | 14.44 | 14.61 | 960,583 | +0.20(+1.39%) |
Jul 21, 2014 | 14.57 | 14.62 | 14.41 | 14.41 | 549,687 | -0.16(-1.10%) |
Jul 18, 2014 | 14.63 | 14.70 | 14.51 | 14.57 | 1,181,916 | +0.00(+0.00%) |
Jul 17, 2014 | 15.09 | 15.09 | 14.52 | 14.57 | 1,064,409 | -0.24(-1.62%) |
Jul 16, 2014 | 14.85 | 15.02 | 14.75 | 14.81 | 892,891 | +0.06(+0.41%) |
Jul 15, 2014 | 15.10 | 15.14 | 14.52 | 14.75 | 563,568 | -0.33(-2.19%) |
Jul 14, 2014 | 14.94 | 15.27 | 14.94 | 15.08 | 445,538 | +0.23(+1.55%) |
Jul 11, 2014 | 15.25 | 15.29 | 14.82 | 14.85 | 720,370 | -0.36(-2.37%) |
Jul 10, 2014 | 15.35 | 15.40 | 15.21 | 15.21 | 362,004 | -0.29(-1.87%) |
Jul 09, 2014 | 15.48 | 15.53 | 15.31 | 15.50 | 514,599 | +0.02(+0.13%) |
Jul 08, 2014 | 15.56 | 15.60 | 15.30 | 15.48 | 666,625 | -0.02(-0.13%) |
Jul 07, 2014 | 15.93 | 15.96 | 15.49 | 15.50 | 1,023,237 | -0.28(-1.77%) |
Jul 04, 2014 | 16.01 | 16.24 | 15.77 | 15.78 | 312,948 | -0.27(-1.68%) |
Jul 03, 2014 | 16.22 | 16.25 | 16.01 | 16.05 | 919,479 | -0.17(-1.05%) |