Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 21.00 | 21.24 | 20.36 | 20.53 | 11,554,035 | -0.20(-0.96%) |
Apr 29, 2015 | 20.97 | 21.10 | 20.25 | 20.73 | 11,073,932 | -0.29(-1.38%) |
Apr 28, 2015 | 19.71 | 21.28 | 18.97 | 21.02 | 25,752,204 | +1.31(+6.65%) |
Apr 27, 2015 | 20.00 | 20.13 | 19.57 | 19.71 | 9,727,091 | -0.18(-0.90%) |
Apr 24, 2015 | 19.83 | 19.96 | 19.64 | 19.89 | 5,729,629 | +0.14(+0.71%) |
Apr 23, 2015 | 19.56 | 19.91 | 19.55 | 19.75 | 10,181,234 | +0.08(+0.41%) |
Apr 22, 2015 | 19.87 | 19.95 | 19.53 | 19.67 | 6,967,787 | -0.16(-0.81%) |
Apr 21, 2015 | 19.62 | 19.93 | 19.48 | 19.83 | 8,007,229 | +0.26(+1.33%) |
Apr 20, 2015 | 19.53 | 19.79 | 19.23 | 19.57 | 4,971,951 | +0.15(+0.77%) |
Apr 17, 2015 | 19.41 | 19.64 | 19.30 | 19.42 | 5,270,113 | -0.14(-0.72%) |
Apr 16, 2015 | 19.50 | 19.85 | 19.39 | 19.56 | 5,804,506 | +0.13(+0.67%) |
Apr 15, 2015 | 19.98 | 20.12 | 19.33 | 19.43 | 7,989,958 | -0.27(-1.37%) |
Apr 14, 2015 | 19.90 | 20.12 | 19.61 | 19.70 | 7,204,611 | -0.15(-0.76%) |
Apr 13, 2015 | 19.16 | 20.25 | 19.16 | 19.85 | 10,589,528 | +0.80(+4.23%) |
Apr 10, 2015 | 19.20 | 19.38 | 18.98 | 19.05 | 4,820,480 | -0.08(-0.44%) |
Apr 09, 2015 | 19.23 | 19.45 | 18.86 | 19.13 | 6,413,581 | -0.16(-0.83%) |
Apr 08, 2015 | 18.72 | 19.36 | 18.58 | 19.29 | 10,445,008 | +0.71(+3.82%) |
Apr 07, 2015 | 18.68 | 18.88 | 18.54 | 18.58 | 5,541,548 | +0.02(+0.13%) |
Apr 06, 2015 | 18.63 | 18.79 | 18.34 | 18.55 | 5,882,036 | -0.36(-1.88%) |
Apr 02, 2015 | 18.90 | 18.91 | 18.91 | 18.91 | 18,317,400 | +0.07(+0.37%) |
Apr 01, 2015 | 19.10 | 19.24 | 18.66 | 18.84 | 7,815,378 | -0.41(-2.13%) |
Mar 31, 2015 | 19.37 | 19.40 | 19.11 | 19.25 | 4,225,313 | -0.11(-0.57%) |
Mar 30, 2015 | 19.30 | 19.54 | 19.16 | 19.36 | 4,945,749 | +0.08(+0.41%) |
Mar 27, 2015 | 18.67 | 19.33 | 18.67 | 19.28 | 5,960,583 | +0.76(+4.10%) |
Mar 26, 2015 | 18.51 | 18.68 | 17.96 | 18.52 | 8,224,543 | -0.26(-1.38%) |
Mar 25, 2015 | 19.46 | 19.54 | 18.79 | 18.78 | 7,537,892 | -0.80(-4.09%) |
Mar 24, 2015 | 19.40 | 19.59 | 19.17 | 19.58 | 5,139,249 | +0.14(+0.72%) |
Mar 23, 2015 | 19.50 | 19.60 | 19.35 | 19.44 | 5,785,148 | -0.04(-0.21%) |
Mar 20, 2015 | 19.31 | 19.50 | 19.20 | 19.48 | 7,974,553 | +0.11(+0.57%) |
Mar 19, 2015 | 19.50 | 19.59 | 19.16 | 19.37 | 4,848,805 | +0.13(+0.68%) |
Mar 18, 2015 | 19.21 | 19.44 | 19.00 | 19.24 | 7,365,618 | +0.08(+0.42%) |
Mar 17, 2015 | 18.85 | 19.28 | 18.76 | 19.16 | 8,136,990 | +0.46(+2.46%) |
Mar 16, 2015 | 18.50 | 18.86 | 18.50 | 18.70 | 7,992,928 | +0.58(+3.20%) |
Mar 13, 2015 | 18.16 | 18.37 | 17.80 | 18.12 | 6,758,866 | +0.02(+0.11%) |
Mar 12, 2015 | 17.35 | 18.14 | 17.26 | 18.10 | 9,422,042 | +0.96(+5.60%) |
Mar 11, 2015 | 17.00 | 17.19 | 16.81 | 17.14 | 4,386,836 | +0.16(+0.97%) |
Mar 10, 2015 | 17.12 | 17.24 | 16.64 | 16.98 | 8,751,389 | -0.21(-1.25%) |
Mar 09, 2015 | 17.24 | 17.43 | 17.05 | 17.19 | 5,108,393 | +0.01(+0.06%) |
Mar 06, 2015 | 17.38 | 17.53 | 17.12 | 17.18 | 4,647,814 | -0.30(-1.72%) |
Mar 05, 2015 | 17.91 | 17.91 | 17.43 | 17.48 | 6,081,625 | -0.46(-2.56%) |
Mar 04, 2015 | 17.74 | 17.98 | 17.60 | 17.94 | 6,136,954 | +0.06(+0.34%) |
Mar 03, 2015 | 17.46 | 17.91 | 17.44 | 17.88 | 6,691,459 | +0.31(+1.76%) |
Mar 02, 2015 | 17.25 | 17.75 | 17.21 | 17.57 | 5,304,063 | +0.38(+2.21%) |
Feb 27, 2015 | 17.32 | 17.48 | 17.18 | 17.19 | 6,721,112 | -0.16(-0.92%) |
Feb 26, 2015 | 17.80 | 17.85 | 17.23 | 17.35 | 6,376,523 | -0.18(-1.03%) |
Feb 25, 2015 | 18.00 | 18.20 | 17.45 | 17.53 | 12,727,472 | -0.54(-2.99%) |
Feb 24, 2015 | 17.75 | 18.10 | 17.60 | 18.07 | 6,770,033 | +0.29(+1.63%) |
Feb 23, 2015 | 17.53 | 17.92 | 17.37 | 17.78 | 11,901,550 | +0.29(+1.66%) |
Feb 20, 2015 | 17.07 | 17.49 | 16.86 | 17.49 | 6,421,934 | +0.47(+2.76%) |
Feb 19, 2015 | 17.21 | 17.58 | 16.91 | 17.02 | 8,116,821 | +0.19(+1.13%) |
Feb 18, 2015 | 16.95 | 16.97 | 16.41 | 16.83 | 6,782,853 | +0.01(+0.06%) |
Feb 17, 2015 | 16.95 | 17.13 | 16.72 | 16.82 | 6,944,812 | -0.01(-0.06%) |
Feb 13, 2015 | 16.67 | 16.83 | 16.83 | 16.83 | 5,092,600 | +0.09(+0.54%) |
Feb 12, 2015 | 16.44 | 16.75 | 16.21 | 16.74 | 5,174,808 | +0.18(+1.12%) |
Feb 11, 2015 | 16.87 | 16.94 | 16.38 | 16.55 | 4,705,688 | -0.16(-0.99%) |
Feb 10, 2015 | 16.56 | 16.80 | 16.44 | 16.72 | 5,672,877 | +0.34(+2.08%) |
Feb 09, 2015 | 16.67 | 16.85 | 16.16 | 16.38 | 7,202,741 | -0.62(-3.65%) |
Feb 06, 2015 | 16.82 | 17.20 | 16.57 | 17.00 | 7,256,652 | +0.12(+0.71%) |
Feb 05, 2015 | 16.76 | 16.90 | 16.44 | 16.88 | 5,558,377 | +0.15(+0.90%) |
Feb 04, 2015 | 16.25 | 16.86 | 16.25 | 16.73 | 5,963,645 | +0.55(+3.37%) |
Feb 03, 2015 | 16.36 | 16.53 | 16.01 | 16.18 | 8,707,123 | -0.46(-2.73%) |
Feb 02, 2015 | 16.64 | 16.75 | 16.09 | 16.64 | 7,961,775 | -0.15(-0.89%) |
Jan 30, 2015 | 16.90 | 17.19 | 16.61 | 16.79 | 10,342,920 | -0.37(-2.13%) |
Jan 29, 2015 | 16.01 | 17.25 | 15.25 | 17.16 | 21,380,600 | +1.39(+8.78%) |
Jan 28, 2015 | 16.45 | 16.52 | 15.69 | 15.77 | 9,194,887 | -0.48(-2.95%) |
Jan 27, 2015 | 16.18 | 16.54 | 16.05 | 16.25 | 6,065,111 | -0.15(-0.91%) |
Jan 26, 2015 | 16.49 | 16.68 | 16.13 | 16.40 | 10,422,115 | -0.15(-0.91%) |
Jan 23, 2015 | 16.41 | 16.57 | 16.11 | 16.55 | 8,266,120 | +0.07(+0.42%) |
Jan 22, 2015 | 15.56 | 16.49 | 15.52 | 16.48 | 12,957,694 | +1.20(+7.85%) |
Jan 21, 2015 | 15.15 | 15.40 | 14.94 | 15.28 | 5,685,396 | +0.06(+0.39%) |
Jan 20, 2015 | 15.08 | 15.32 | 14.88 | 15.22 | 5,975,524 | +0.37(+2.49%) |
Jan 16, 2015 | 14.70 | 14.87 | 14.55 | 14.85 | 4,205,558 | +0.10(+0.68%) |
Jan 15, 2015 | 14.63 | 14.94 | 14.58 | 14.75 | 5,578,375 | +0.09(+0.58%) |
Jan 14, 2015 | 14.42 | 14.85 | 14.26 | 14.66 | 5,974,319 | -0.15(-0.98%) |
Jan 13, 2015 | 14.74 | 15.13 | 14.54 | 14.81 | 6,413,856 | +0.26(+1.79%) |
Jan 12, 2015 | 14.26 | 14.70 | 14.13 | 14.55 | 7,366,177 | +0.17(+1.18%) |
Jan 09, 2015 | 14.91 | 14.99 | 14.27 | 14.38 | 8,870,841 | -0.50(-3.36%) |
Jan 08, 2015 | 15.08 | 15.18 | 14.73 | 14.88 | 13,753,583 | -0.22(-1.46%) |
Jan 07, 2015 | 15.14 | 15.29 | 14.91 | 15.10 | 7,668,479 | +0.13(+0.87%) |
Jan 06, 2015 | 15.34 | 15.43 | 14.67 | 14.97 | 9,790,163 | -0.25(-1.64%) |
Jan 05, 2015 | 15.85 | 15.85 | 15.15 | 15.22 | 11,419,481 | -0.57(-3.61%) |
Jan 02, 2015 | 16.13 | 16.16 | 15.69 | 15.79 | 5,619,296 | -0.07(-0.44%) |
Dec 31, 2014 | 16.00 | 15.86 | 15.86 | 15.86 | 7,018,100 | -0.03(-0.19%) |
Dec 30, 2014 | 15.68 | 15.97 | 15.66 | 15.89 | 4,438,751 | +0.19(+1.21%) |
Dec 29, 2014 | 15.50 | 15.80 | 15.33 | 15.70 | 4,256,173 | +0.02(+0.13%) |
Dec 26, 2014 | 15.69 | 15.76 | 15.47 | 15.68 | 4,262,737 | +0.18(+1.16%) |
Dec 24, 2014 | 15.36 | 15.50 | 15.50 | 15.50 | 3,178,800 | +0.21(+1.37%) |
Dec 23, 2014 | 15.45 | 15.48 | 15.15 | 15.29 | 4,056,009 | -0.11(-0.71%) |
Dec 22, 2014 | 15.37 | 15.74 | 15.36 | 15.40 | 5,824,239 | +0.03(+0.20%) |
Dec 19, 2014 | 15.28 | 15.49 | 15.12 | 15.37 | 10,810,361 | +0.00(+0.00%) |
Dec 18, 2014 | 15.17 | 15.41 | 14.84 | 15.37 | 7,091,888 | +0.24(+1.59%) |
Dec 17, 2014 | 14.44 | 15.17 | 14.32 | 15.13 | 8,914,219 | +0.69(+4.78%) |
Dec 16, 2014 | 15.07 | 15.07 | 14.43 | 14.44 | 10,752,102 | -0.50(-3.35%) |
Dec 15, 2014 | 14.95 | 15.15 | 14.61 | 14.94 | 9,520,596 | +0.13(+0.88%) |
Dec 12, 2014 | 15.49 | 15.49 | 14.80 | 14.81 | 9,244,523 | -0.48(-3.14%) |
Dec 11, 2014 | 15.33 | 15.55 | 15.21 | 15.29 | 8,277,707 | +0.14(+0.92%) |
Dec 10, 2014 | 15.45 | 15.69 | 15.10 | 15.15 | 11,967,771 | +0.11(+0.70%) |
Dec 09, 2014 | 15.10 | 15.38 | 14.31 | 15.04 | 14,621,177 | -0.46(-3.00%) |
Dec 08, 2014 | 15.11 | 15.79 | 15.11 | 15.51 | 9,909,268 | +0.32(+2.11%) |
Dec 05, 2014 | 15.37 | 15.44 | 15.14 | 15.19 | 8,160,807 | +0.10(+0.66%) |
Dec 04, 2014 | 15.12 | 15.61 | 15.02 | 15.09 | 17,639,824 | +0.27(+1.82%) |
Dec 03, 2014 | 14.69 | 14.99 | 14.52 | 14.82 | 7,672,698 | -0.08(-0.54%) |
Dec 02, 2014 | 14.65 | 14.99 | 14.58 | 14.90 | 11,448,534 | +0.34(+2.34%) |
Dec 01, 2014 | 14.97 | 15.29 | 14.43 | 14.56 | 16,560,042 | -0.07(-0.48%) |
Nov 28, 2014 | 14.24 | 14.94 | 14.20 | 14.63 | 13,052,247 | +1.03(+7.57%) |
Nov 26, 2014 | 13.66 | 13.60 | 13.60 | 13.60 | 7,040,000 | -0.04(-0.33%) |
Nov 25, 2014 | 13.51 | 13.74 | 13.46 | 13.64 | 7,540,943 | +0.21(+1.53%) |
Nov 24, 2014 | 13.43 | 13.52 | 13.36 | 13.44 | 8,212,098 | +0.19(+1.43%) |
Nov 21, 2014 | 13.67 | 13.69 | 13.02 | 13.25 | 11,372,249 | -0.19(-1.41%) |
Nov 20, 2014 | 13.45 | 13.55 | 12.91 | 13.44 | 12,142,876 | +0.20(+1.47%) |
Nov 19, 2014 | 12.60 | 13.48 | 12.60 | 13.24 | 16,585,757 | +0.52(+4.13%) |
Nov 18, 2014 | 12.40 | 12.92 | 12.40 | 12.72 | 7,737,491 | +0.35(+2.79%) |
Nov 17, 2014 | 12.55 | 12.75 | 12.35 | 12.38 | 6,976,611 | -0.22(-1.79%) |
Nov 14, 2014 | 12.64 | 12.75 | 12.46 | 12.60 | 4,796,338 | +0.01(+0.08%) |
Nov 13, 2014 | 12.58 | 12.79 | 12.42 | 12.59 | 7,145,680 | +0.06(+0.48%) |
Nov 12, 2014 | 12.60 | 12.61 | 12.23 | 12.53 | 10,809,357 | -0.42(-3.24%) |
Nov 11, 2014 | 13.08 | 13.23 | 12.93 | 12.95 | 8,828,790 | -0.14(-1.07%) |
Nov 10, 2014 | 12.60 | 13.11 | 12.40 | 13.09 | 6,903,290 | +0.53(+4.22%) |
Nov 07, 2014 | 12.81 | 12.84 | 12.48 | 12.56 | 8,050,681 | -0.25(-1.95%) |
Nov 06, 2014 | 12.29 | 12.85 | 12.22 | 12.81 | 12,167,511 | +0.69(+5.65%) |
Nov 05, 2014 | 12.26 | 12.30 | 11.95 | 12.12 | 9,346,578 | -0.02(-0.12%) |
Nov 04, 2014 | 11.82 | 12.24 | 11.82 | 12.14 | 9,612,282 | +0.40(+3.41%) |
Nov 03, 2014 | 11.50 | 11.81 | 11.46 | 11.74 | 6,949,713 | +0.20(+1.73%) |
Oct 31, 2014 | 11.44 | 11.56 | 11.20 | 11.54 | 10,069,412 | +0.36(+3.22%) |
Oct 30, 2014 | 11.48 | 11.60 | 11.11 | 11.18 | 9,076,302 | -0.36(-3.12%) |
Oct 29, 2014 | 11.36 | 11.59 | 11.15 | 11.54 | 7,247,436 | +0.16(+1.41%) |
Oct 28, 2014 | 11.17 | 11.40 | 11.06 | 11.38 | 6,688,813 | +0.30(+2.71%) |
Oct 27, 2014 | 10.98 | 10.96 | 10.96 | 11.08 | 7,304,887 | +0.12(+1.09%) |
Oct 24, 2014 | 10.88 | 11.04 | 10.77 | 10.96 | 7,234,880 | +0.10(+0.92%) |
Oct 23, 2014 | 11.46 | 11.64 | 10.69 | 10.86 | 16,637,295 | -0.32(-2.86%) |
Oct 22, 2014 | 11.66 | 11.70 | 11.17 | 11.18 | 8,528,444 | -0.38(-3.29%) |
Oct 21, 2014 | 11.37 | 11.73 | 11.37 | 11.56 | 7,521,241 | +0.33(+2.94%) |
Oct 20, 2014 | 10.95 | 11.16 | 10.95 | 11.23 | 6,482,363 | +0.37(+3.41%) |
Oct 17, 2014 | 11.40 | 11.42 | 10.77 | 10.86 | 8,262,250 | -0.36(-3.21%) |
Oct 16, 2014 | 10.00 | 11.28 | 9.950 | 11.22 | 15,426,215 | +0.93(+8.98%) |
Oct 15, 2014 | 9.820 | 10.39 | 9.770 | 10.29 | 13,605,252 | +0.06(+0.64%) |
Oct 14, 2014 | 9.650 | 10.40 | 9.590 | 10.23 | 13,724,418 | +0.82(+8.71%) |
Oct 13, 2014 | 10.19 | 10.24 | 9.380 | 9.410 | 13,963,723 | -0.65(-6.46%) |
Oct 10, 2014 | 10.60 | 10.84 | 10.04 | 10.06 | 13,442,010 | -0.62(-5.81%) |
Oct 09, 2014 | 10.85 | 10.97 | 10.67 | 10.68 | 10,438,132 | -0.14(-1.29%) |
Oct 08, 2014 | 10.70 | 10.82 | 10.50 | 10.82 | 8,067,352 | +0.17(+1.60%) |
Oct 07, 2014 | 10.82 | 10.92 | 10.51 | 10.65 | 6,962,644 | -0.20(-1.84%) |
Oct 06, 2014 | 11.17 | 11.30 | 10.80 | 10.85 | 7,674,713 | -0.28(-2.47%) |
Oct 03, 2014 | 10.95 | 11.28 | 10.92 | 11.12 | 10,347,043 | +0.54(+5.10%) |
Oct 02, 2014 | 10.40 | 10.69 | 10.25 | 10.59 | 9,715,343 | +0.34(+3.32%) |
Oct 01, 2014 | 10.37 | 10.45 | 10.15 | 10.24 | 11,116,962 | -0.38(-3.53%) |
Sep 30, 2014 | 10.38 | 10.76 | 10.21 | 10.62 | 13,086,795 | +0.09(+0.85%) |
Sep 29, 2014 | 10.61 | 10.72 | 10.46 | 10.53 | 5,734,730 | -0.05(-0.47%) |
Sep 26, 2014 | 10.42 | 10.61 | 10.38 | 10.58 | 4,434,121 | +0.18(+1.73%) |
Sep 25, 2014 | 10.62 | 10.62 | 10.38 | 10.40 | 6,210,078 | -0.24(-2.30%) |
Sep 24, 2014 | 10.78 | 10.82 | 10.61 | 10.64 | 6,791,049 | -0.12(-1.11%) |
Sep 23, 2014 | 10.79 | 11.03 | 10.70 | 10.77 | 6,847,977 | -0.13(-1.24%) |
Sep 22, 2014 | 11.31 | 11.36 | 10.90 | 10.90 | 6,883,896 | -0.46(-4.05%) |
Sep 19, 2014 | 11.77 | 11.81 | 11.30 | 11.36 | 15,748,158 | +0.03(+0.26%) |
Sep 18, 2014 | 11.26 | 11.38 | 11.20 | 11.33 | 4,997,540 | +0.13(+1.16%) |
Sep 17, 2014 | 11.39 | 11.56 | 11.12 | 11.20 | 6,012,844 | -0.21(-1.88%) |
Sep 16, 2014 | 11.21 | 11.47 | 10.97 | 11.41 | 7,986,815 | +0.15(+1.38%) |
Sep 15, 2014 | 11.93 | 12.02 | 11.18 | 11.26 | 14,625,814 | -0.93(-7.63%) |
Sep 12, 2014 | 12.17 | 12.38 | 12.17 | 12.19 | 4,319,762 | -0.05(-0.41%) |
Sep 11, 2014 | 12.29 | 12.42 | 12.05 | 12.24 | 7,636,442 | -0.05(-0.41%) |
Sep 10, 2014 | 12.08 | 12.31 | 12.00 | 12.29 | 4,950,636 | +0.25(+2.08%) |
Sep 09, 2014 | 12.30 | 12.49 | 12.01 | 12.04 | 9,118,212 | -0.43(-3.45%) |
Sep 08, 2014 | 12.52 | 12.68 | 12.45 | 12.47 | 5,407,493 | -0.07(-0.56%) |
Sep 05, 2014 | 12.49 | 12.68 | 12.38 | 12.54 | 3,835,814 | +0.01(+0.12%) |
Sep 04, 2014 | 12.42 | 12.76 | 12.38 | 12.53 | 6,207,229 | +0.17(+1.33%) |
Sep 03, 2014 | 12.40 | 12.46 | 12.21 | 12.36 | 6,473,085 | -0.28(-2.22%) |
Sep 02, 2014 | 12.23 | 12.68 | 12.22 | 12.64 | 9,527,783 | +0.41(+3.35%) |
Aug 29, 2014 | 12.42 | 12.23 | 12.23 | 12.23 | 4,862,500 | -0.18(-1.45%) |
Aug 28, 2014 | 12.33 | 12.44 | 12.23 | 12.41 | 5,358,859 | +0.03(+0.24%) |
Aug 27, 2014 | 12.50 | 12.53 | 12.23 | 12.38 | 6,507,618 | -0.06(-0.48%) |
Aug 26, 2014 | 12.63 | 12.67 | 12.39 | 12.44 | 5,111,686 | -0.17(-1.35%) |
Aug 25, 2014 | 12.72 | 12.83 | 12.56 | 12.61 | 5,610,169 | +0.01(+0.08%) |
Aug 22, 2014 | 12.47 | 12.70 | 12.45 | 12.60 | 8,525,338 | +0.13(+1.04%) |
Aug 21, 2014 | 12.75 | 12.83 | 12.43 | 12.47 | 7,956,082 | -0.26(-2.04%) |
Aug 20, 2014 | 12.55 | 12.82 | 12.47 | 12.73 | 15,823,237 | +0.40(+3.24%) |
Aug 19, 2014 | 12.30 | 12.42 | 12.26 | 12.33 | 8,488,860 | +0.05(+0.41%) |
Aug 18, 2014 | 12.01 | 12.31 | 11.95 | 12.28 | 7,727,304 | +0.37(+3.11%) |
Aug 15, 2014 | 11.90 | 11.92 | 11.66 | 11.91 | 5,904,011 | +0.11(+0.93%) |
Aug 14, 2014 | 11.92 | 11.98 | 11.76 | 11.80 | 8,244,506 | -0.08(-0.67%) |
Aug 13, 2014 | 11.68 | 11.99 | 11.68 | 11.88 | 4,818,141 | +0.26(+2.24%) |
Aug 12, 2014 | 11.75 | 11.86 | 11.56 | 11.62 | 9,641,311 | -0.12(-1.02%) |
Aug 11, 2014 | 11.57 | 11.87 | 11.50 | 11.74 | 10,946,870 | +0.28(+2.44%) |
Aug 08, 2014 | 11.19 | 11.53 | 11.01 | 11.46 | 9,489,478 | +0.33(+2.96%) |
Aug 07, 2014 | 11.01 | 11.27 | 10.92 | 11.13 | 9,438,993 | +0.21(+1.92%) |
Aug 06, 2014 | 10.69 | 11.00 | 10.56 | 10.92 | 6,668,768 | +0.14(+1.30%) |
Aug 05, 2014 | 10.79 | 10.98 | 10.69 | 10.78 | 12,669,861 | -0.08(-0.74%) |
Aug 04, 2014 | 10.86 | 11.04 | 10.73 | 10.86 | 9,100,738 | +0.05(+0.46%) |
Aug 01, 2014 | 10.74 | 10.89 | 10.50 | 10.81 | 8,724,814 | +0.09(+0.84%) |
Jul 31, 2014 | 10.97 | 11.06 | 10.71 | 10.72 | 8,120,751 | -0.36(-3.25%) |
Jul 30, 2014 | 11.19 | 11.25 | 10.93 | 11.08 | 5,738,410 | +0.02(+0.18%) |
Jul 29, 2014 | 11.23 | 11.28 | 10.95 | 11.06 | 7,017,582 | -0.11(-0.98%) |
Jul 28, 2014 | 11.43 | 11.45 | 11.07 | 11.17 | 5,813,865 | -0.24(-2.10%) |
Jul 25, 2014 | 11.08 | 11.46 | 11.00 | 11.41 | 6,198,080 | +0.35(+3.16%) |
Jul 24, 2014 | 11.57 | 11.59 | 11.03 | 11.06 | 13,620,341 | -0.22(-1.95%) |
Jul 23, 2014 | 10.85 | 11.32 | 10.83 | 11.28 | 13,423,558 | +0.50(+4.64%) |
Jul 22, 2014 | 10.75 | 10.83 | 10.72 | 10.78 | 3,831,805 | +0.07(+0.65%) |
Jul 21, 2014 | 10.78 | 10.82 | 10.61 | 10.71 | 4,544,435 | -0.12(-1.11%) |
Jul 18, 2014 | 10.69 | 10.87 | 10.65 | 10.83 | 3,981,089 | +0.20(+1.88%) |
Jul 17, 2014 | 10.79 | 10.91 | 10.59 | 10.63 | 5,846,443 | -0.24(-2.21%) |
Jul 16, 2014 | 10.89 | 10.95 | 10.78 | 10.87 | 5,676,254 | +0.05(+0.46%) |
Jul 15, 2014 | 10.89 | 10.89 | 10.64 | 10.82 | 4,734,081 | +0.11(+1.03%) |
Jul 14, 2014 | 10.92 | 10.92 | 10.66 | 10.71 | 5,874,116 | -0.11(-1.02%) |
Jul 11, 2014 | 10.78 | 10.95 | 10.63 | 10.82 | 7,760,373 | +0.09(+0.84%) |
Jul 10, 2014 | 10.50 | 10.77 | 10.43 | 10.73 | 6,084,502 | +0.07(+0.66%) |
Jul 09, 2014 | 10.64 | 10.85 | 10.61 | 10.66 | 8,062,294 | +0.17(+1.62%) |
Jul 08, 2014 | 10.44 | 10.51 | 10.17 | 10.49 | 17,545,868 | -0.13(-1.22%) |
Jul 07, 2014 | 10.87 | 10.93 | 10.58 | 10.62 | 5,139,227 | -0.27(-2.48%) |
Jul 03, 2014 | 10.85 | 10.89 | 10.89 | 10.89 | 2,294,700 | +0.14(+1.30%) |
Jul 02, 2014 | 10.84 | 10.95 | 10.67 | 10.75 | 8,451,700 | -0.23(-2.09%) |
Jul 01, 2014 | 10.84 | 11.08 | 10.84 | 10.98 | 7,048,253 | +0.13(+1.20%) |
Jun 30, 2014 | 10.91 | 11.12 | 10.80 | 10.85 | 10,108,992 | -0.03(-0.28%) |
Jun 27, 2014 | 10.52 | 10.88 | 10.46 | 10.88 | 9,168,046 | +0.30(+2.84%) |
Jun 26, 2014 | 10.67 | 10.75 | 10.54 | 10.58 | 4,549,462 | -0.08(-0.75%) |
Jun 25, 2014 | 10.38 | 10.68 | 10.31 | 10.66 | 4,741,066 | +0.25(+2.40%) |
Jun 24, 2014 | 10.41 | 10.68 | 10.36 | 10.41 | 6,598,884 | -0.05(-0.48%) |
Jun 23, 2014 | 10.57 | 10.66 | 10.37 | 10.46 | 4,710,079 | -0.14(-1.32%) |
Jun 20, 2014 | 10.52 | 10.65 | 10.52 | 10.60 | 5,654,409 | +0.08(+0.76%) |
Jun 19, 2014 | 10.63 | 10.66 | 10.42 | 10.52 | 6,461,362 | -0.03(-0.28%) |
Jun 18, 2014 | 10.49 | 10.61 | 10.36 | 10.55 | 6,386,058 | +0.02(+0.19%) |
Jun 17, 2014 | 10.36 | 10.57 | 10.23 | 10.53 | 9,821,918 | +0.14(+1.35%) |
Jun 16, 2014 | 10.22 | 10.49 | 10.16 | 10.39 | 10,016,176 | +0.16(+1.56%) |
Jun 13, 2014 | 10.02 | 10.23 | 9.980 | 10.23 | 9,143,485 | +0.29(+2.92%) |
Jun 12, 2014 | 10.27 | 10.27 | 9.880 | 9.940 | 18,989,452 | -0.49(-4.70%) |
Jun 11, 2014 | 10.48 | 10.52 | 10.34 | 10.43 | 13,655,186 | -0.20(-1.88%) |
Jun 10, 2014 | 10.42 | 10.63 | 10.29 | 10.63 | 9,103,469 | +0.09(+0.85%) |
Jun 06, 2014 | 10.35 | 10.58 | 10.28 | 10.54 | 9,484,537 | +0.26(+2.53%) |
Jun 05, 2014 | 10.30 | 10.36 | 10.19 | 10.28 | 8,850,256 | +0.01(+0.10%) |
Jun 04, 2014 | 10.05 | 10.38 | 10.01 | 10.27 | 18,376,800 | +0.22(+2.19%) |
Jun 03, 2014 | 9.810 | 10.09 | 9.810 | 10.05 | 16,476,446 | +0.23(+2.34%) |
Jun 02, 2014 | 9.710 | 9.850 | 9.540 | 9.820 | 7,391,987 | +0.16(+1.66%) |
May 30, 2014 | 9.550 | 9.745 | 9.530 | 9.660 | 8,657,999 | +0.11(+1.15%) |
May 29, 2014 | 9.500 | 9.680 | 9.420 | 9.550 | 9,803,464 | +0.10(+1.06%) |
May 28, 2014 | 9.300 | 9.485 | 9.200 | 9.450 | 7,238,302 | +0.19(+2.05%) |
May 27, 2014 | 9.150 | 9.290 | 9.130 | 9.260 | 6,747,644 | +0.15(+1.65%) |
May 23, 2014 | 8.980 | 9.110 | 9.110 | 9.110 | 5,820,800 | +0.17(+1.90%) |
May 22, 2014 | 8.920 | 8.960 | 8.820 | 8.940 | 2,391,101 | +0.06(+0.68%) |
May 21, 2014 | 8.860 | 8.980 | 8.810 | 8.880 | 5,313,599 | +0.02(+0.23%) |
May 20, 2014 | 8.840 | 8.930 | 8.790 | 8.860 | 7,233,823 | -0.03(-0.34%) |
May 19, 2014 | 8.610 | 8.900 | 8.590 | 8.890 | 4,994,571 | +0.21(+2.42%) |
May 16, 2014 | 8.720 | 8.745 | 8.610 | 8.680 | 2,877,174 | -0.07(-0.80%) |
May 15, 2014 | 8.740 | 8.790 | 8.500 | 8.750 | 6,003,939 | -0.03(-0.34%) |
May 14, 2014 | 8.810 | 8.900 | 8.750 | 8.780 | 5,224,671 | -0.08(-0.90%) |
May 13, 2014 | 8.730 | 8.910 | 8.650 | 8.860 | 7,547,387 | +0.10(+1.14%) |
May 12, 2014 | 8.450 | 8.810 | 8.450 | 8.760 | 9,640,994 | +0.32(+3.79%) |
May 09, 2014 | 8.250 | 8.440 | 8.160 | 8.440 | 8,015,920 | +0.14(+1.69%) |
May 08, 2014 | 8.250 | 8.410 | 8.230 | 8.300 | 6,990,971 | +0.02(+0.18%) |
May 07, 2014 | 8.180 | 8.330 | 8.150 | 8.285 | 8,019,680 | +0.09(+1.04%) |
May 06, 2014 | 8.360 | 8.360 | 8.180 | 8.200 | 6,958,778 | -0.16(-1.91%) |
May 05, 2014 | 8.180 | 8.450 | 8.080 | 8.360 | 11,136,482 | +0.16(+1.95%) |
May 02, 2014 | 8.200 | 8.220 | 8.050 | 8.200 | 5,884,863 | +0.08(+0.99%) |