Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 13.61 | 14.09 | 13.42 | 14.07 | 46,769 | +0.66(+4.92%) |
Sep 29, 2015 | 13.36 | 13.60 | 13.10 | 13.41 | 57,219 | +0.16(+1.24%) |
Sep 28, 2015 | 13.60 | 13.60 | 13.21 | 13.24 | 49,468 | -0.31(-2.31%) |
Sep 25, 2015 | 14.03 | 14.12 | 13.55 | 13.56 | 20,548 | -0.46(-3.30%) |
Sep 24, 2015 | 13.90 | 14.15 | 13.89 | 14.02 | 32,080 | -0.08(-0.56%) |
Sep 23, 2015 | 14.10 | 14.18 | 13.96 | 14.10 | 18,267 | +0.04(+0.28%) |
Sep 22, 2015 | 13.71 | 14.18 | 13.57 | 14.06 | 32,765 | +0.16(+1.19%) |
Sep 21, 2015 | 13.87 | 14.29 | 13.84 | 13.89 | 40,507 | +0.03(+0.23%) |
Sep 18, 2015 | 14.02 | 14.05 | 13.78 | 13.86 | 34,318 | -0.16(-1.12%) |
Sep 17, 2015 | 13.62 | 14.22 | 13.05 | 14.02 | 29,159 | +0.09(+0.68%) |
Sep 16, 2015 | 13.45 | 13.93 | 13.45 | 13.93 | 24,222 | +0.44(+3.26%) |
Sep 15, 2015 | 13.38 | 13.49 | 13.28 | 13.49 | 10,150 | +0.20(+1.54%) |
Sep 14, 2015 | 13.33 | 13.40 | 13.06 | 13.28 | 13,504 | -0.17(-1.28%) |
Sep 11, 2015 | 13.13 | 13.45 | 13.13 | 13.45 | 8,811 | +0.24(+1.78%) |
Sep 10, 2015 | 13.45 | 13.65 | 13.05 | 13.22 | 16,040 | -0.21(-1.58%) |
Sep 09, 2015 | 13.73 | 13.73 | 13.33 | 13.43 | 25,006 | -0.27(-2.00%) |
Sep 08, 2015 | 13.62 | 13.71 | 13.31 | 13.71 | 28,380 | +0.41(+3.07%) |
Sep 04, 2015 | 13.14 | 13.30 | 13.30 | 13.30 | 21,924 | -0.05(-0.35%) |
Sep 03, 2015 | 13.46 | 13.46 | 13.21 | 13.34 | 16,680 | -0.13(-0.99%) |
Sep 02, 2015 | 13.48 | 13.62 | 13.22 | 13.48 | 28,094 | +0.29(+2.20%) |
Sep 01, 2015 | 13.00 | 13.42 | 13.00 | 13.19 | 40,045 | -0.13(-1.00%) |
Aug 31, 2015 | 13.45 | 13.63 | 13.11 | 13.32 | 30,178 | -0.09(-0.64%) |
Aug 28, 2015 | 13.31 | 13.64 | 13.14 | 13.41 | 44,188 | +0.07(+0.53%) |
Aug 27, 2015 | 13.17 | 13.66 | 12.91 | 13.34 | 33,246 | +0.30(+2.29%) |
Aug 26, 2015 | 13.13 | 13.14 | 12.71 | 13.04 | 18,867 | +0.10(+0.79%) |
Aug 25, 2015 | 12.87 | 13.01 | 12.79 | 12.94 | 40,446 | +0.23(+1.79%) |
Aug 24, 2015 | 12.63 | 12.87 | 12.28 | 12.71 | 49,818 | -0.20(-1.58%) |
Aug 21, 2015 | 12.78 | 12.93 | 12.61 | 12.91 | 40,498 | -0.09(-0.72%) |
Aug 20, 2015 | 12.69 | 13.31 | 12.45 | 13.01 | 41,825 | +0.18(+1.41%) |
Aug 19, 2015 | 12.87 | 12.94 | 12.29 | 12.83 | 35,568 | -0.20(-1.51%) |
Aug 18, 2015 | 13.26 | 13.34 | 12.94 | 13.02 | 23,959 | -0.36(-2.70%) |
Aug 17, 2015 | 13.34 | 13.45 | 13.10 | 13.38 | 39,024 | -0.08(-0.58%) |
Aug 14, 2015 | 12.69 | 13.46 | 12.69 | 13.46 | 53,693 | +0.67(+5.21%) |
Aug 13, 2015 | 12.88 | 12.88 | 12.64 | 12.80 | 27,784 | -0.05(-0.43%) |
Aug 12, 2015 | 13.23 | 13.23 | 12.64 | 12.85 | 24,687 | -0.40(-3.02%) |
Aug 11, 2015 | 13.35 | 13.40 | 12.98 | 13.25 | 24,721 | -0.15(-1.11%) |
Aug 10, 2015 | 13.61 | 13.78 | 13.32 | 13.40 | 28,390 | -0.19(-1.37%) |
Aug 07, 2015 | 13.61 | 13.66 | 13.35 | 13.59 | 23,012 | -0.02(-0.17%) |
Aug 06, 2015 | 14.23 | 14.23 | 13.52 | 13.61 | 20,107 | -0.50(-3.54%) |
Aug 05, 2015 | 13.96 | 14.18 | 13.94 | 14.11 | 25,758 | +0.24(+1.75%) |
Aug 04, 2015 | 14.08 | 14.34 | 13.70 | 13.87 | 31,911 | -0.19(-1.33%) |
Aug 03, 2015 | 14.95 | 15.15 | 13.88 | 14.05 | 127,449 | -0.96(-6.40%) |
Jul 31, 2015 | 14.57 | 15.03 | 14.47 | 15.01 | 80,390 | +0.55(+3.83%) |
Jul 30, 2015 | 14.05 | 14.74 | 13.98 | 14.46 | 58,127 | +0.33(+2.32%) |
Jul 29, 2015 | 13.91 | 14.13 | 13.90 | 14.13 | 47,736 | +0.28(+2.03%) |
Jul 28, 2015 | 13.83 | 14.00 | 13.76 | 13.85 | 61,038 | +0.02(+0.17%) |
Jul 27, 2015 | 13.55 | 13.91 | 13.45 | 13.83 | 40,253 | +0.12(+0.91%) |
Jul 24, 2015 | 13.07 | 13.77 | 12.64 | 13.70 | 126,395 | +0.70(+5.41%) |
Jul 23, 2015 | 14.44 | 14.64 | 12.92 | 13.00 | 201,385 | -1.66(-11.29%) |
Jul 22, 2015 | 14.52 | 14.91 | 14.17 | 14.66 | 30,649 | +0.05(+0.32%) |
Jul 21, 2015 | 14.54 | 14.83 | 14.36 | 14.61 | 19,805 | +0.18(+1.24%) |
Jul 20, 2015 | 15.16 | 15.16 | 14.35 | 14.43 | 24,381 | -0.76(-4.99%) |
Jul 17, 2015 | 15.44 | 15.53 | 15.11 | 15.19 | 31,992 | -0.25(-1.62%) |
Jul 16, 2015 | 15.24 | 15.44 | 15.12 | 15.44 | 29,075 | +0.35(+2.33%) |
Jul 15, 2015 | 15.26 | 15.45 | 14.96 | 15.09 | 25,490 | -0.31(-2.03%) |
Jul 14, 2015 | 15.12 | 15.74 | 15.06 | 15.40 | 26,424 | -0.22(-1.40%) |
Jul 13, 2015 | 14.86 | 15.78 | 14.86 | 15.62 | 82,049 | +0.66(+4.44%) |
Jul 10, 2015 | 14.69 | 15.02 | 14.62 | 14.95 | 60,912 | +0.39(+2.68%) |
Jul 09, 2015 | 14.34 | 14.75 | 14.33 | 14.56 | 27,088 | +0.20(+1.36%) |
Jul 08, 2015 | 14.58 | 14.58 | 14.15 | 14.37 | 50,610 | -0.30(-2.02%) |
Jul 07, 2015 | 14.82 | 14.82 | 14.12 | 14.66 | 44,675 | -0.01(-0.05%) |
Jul 06, 2015 | 14.08 | 14.80 | 13.79 | 14.67 | 65,437 | +0.48(+3.36%) |
Jul 02, 2015 | 13.60 | 14.20 | 14.20 | 14.20 | 78,764 | +0.74(+5.51%) |
Jul 01, 2015 | 13.16 | 13.64 | 13.13 | 13.45 | 35,879 | +0.54(+4.17%) |
Jun 30, 2015 | 12.99 | 13.70 | 12.70 | 12.91 | 51,554 | -0.01(-0.06%) |
Jun 29, 2015 | 12.52 | 13.16 | 12.51 | 12.92 | 52,977 | +0.22(+1.72%) |
Jun 26, 2015 | 13.03 | 13.37 | 12.57 | 12.70 | 1,125,413 | -0.42(-3.21%) |
Jun 25, 2015 | 13.39 | 13.42 | 12.52 | 13.13 | 50,057 | +0.29(+2.25%) |
Jun 24, 2015 | 13.00 | 13.38 | 12.84 | 12.84 | 68,658 | -0.35(-2.66%) |
Jun 23, 2015 | 13.41 | 13.48 | 13.12 | 13.19 | 61,530 | -0.04(-0.29%) |
Jun 22, 2015 | 13.79 | 13.79 | 13.18 | 13.23 | 95,578 | -0.29(-2.14%) |
Jun 19, 2015 | 13.21 | 13.66 | 13.21 | 13.52 | 40,485 | +0.24(+1.82%) |
Jun 18, 2015 | 13.02 | 13.44 | 13.02 | 13.27 | 48,662 | +0.21(+1.61%) |
Jun 17, 2015 | 13.40 | 13.42 | 12.78 | 13.06 | 97,369 | -0.53(-3.91%) |
Jun 16, 2015 | 12.35 | 13.63 | 12.23 | 13.59 | 81,850 | +1.07(+8.54%) |
Jun 15, 2015 | 14.28 | 14.28 | 11.76 | 12.52 | 214,835 | -2.01(-13.86%) |
Jun 12, 2015 | 14.75 | 15.42 | 14.23 | 14.54 | 47,174 | -0.49(-3.27%) |
Jun 11, 2015 | 14.47 | 15.19 | 14.47 | 15.03 | 30,724 | +0.53(+3.66%) |
Jun 10, 2015 | 14.66 | 14.89 | 14.29 | 14.50 | 43,862 | -0.16(-1.07%) |
Jun 09, 2015 | 14.89 | 14.97 | 14.33 | 14.66 | 32,851 | -0.33(-2.19%) |
Jun 08, 2015 | 15.80 | 15.80 | 14.70 | 14.98 | 67,504 | -0.47(-3.03%) |
Jun 05, 2015 | 15.53 | 15.97 | 15.35 | 15.45 | 74,233 | +0.02(+0.10%) |
Jun 04, 2015 | 15.27 | 15.61 | 15.18 | 15.44 | 73,904 | +0.15(+0.97%) |
Jun 03, 2015 | 15.55 | 15.54 | 14.94 | 15.29 | 38,407 | -0.25(-1.61%) |
Jun 02, 2015 | 14.84 | 15.57 | 14.78 | 15.54 | 81,921 | +0.40(+2.63%) |
Jun 01, 2015 | 14.73 | 15.55 | 14.73 | 15.14 | 86,159 | +0.38(+2.59%) |
May 29, 2015 | 14.42 | 14.83 | 14.42 | 14.76 | 53,497 | +0.17(+1.18%) |
May 28, 2015 | 14.66 | 14.82 | 14.05 | 14.59 | 37,704 | -0.10(-0.69%) |
May 27, 2015 | 14.66 | 14.98 | 14.13 | 14.69 | 40,277 | +0.02(+0.16%) |
May 26, 2015 | 14.64 | 14.88 | 14.45 | 14.66 | 41,974 | +0.04(+0.27%) |
May 22, 2015 | 15.35 | 14.62 | 14.62 | 14.62 | 31,762 | -0.80(-5.21%) |
May 21, 2015 | 14.78 | 15.62 | 14.78 | 15.43 | 32,600 | +0.66(+4.44%) |
May 20, 2015 | 14.79 | 14.91 | 14.73 | 14.77 | 29,361 | +0.00(+0.00%) |
May 19, 2015 | 14.59 | 15.07 | 14.58 | 14.77 | 37,786 | +0.05(+0.37%) |
May 18, 2015 | 13.90 | 14.87 | 13.90 | 14.72 | 55,235 | +0.87(+6.26%) |
May 15, 2015 | 14.20 | 14.21 | 13.52 | 13.85 | 47,471 | -0.28(-1.99%) |
May 14, 2015 | 14.02 | 14.59 | 13.90 | 14.13 | 65,866 | +0.29(+2.09%) |
May 13, 2015 | 13.38 | 14.07 | 13.38 | 13.84 | 41,147 | +0.23(+1.66%) |
May 12, 2015 | 14.00 | 14.00 | 13.45 | 13.62 | 64,419 | -0.42(-3.00%) |
May 11, 2015 | 13.12 | 14.09 | 13.11 | 14.04 | 47,550 | +1.01(+7.76%) |
May 08, 2015 | 12.90 | 13.19 | 12.90 | 13.03 | 77,169 | +0.03(+0.24%) |
May 07, 2015 | 12.86 | 13.00 | 12.58 | 13.00 | 37,202 | +0.17(+1.33%) |
May 06, 2015 | 13.18 | 13.18 | 12.72 | 12.83 | 30,201 | -0.25(-1.90%) |
May 05, 2015 | 13.27 | 13.28 | 12.98 | 13.07 | 41,446 | -0.23(-1.69%) |
May 04, 2015 | 12.86 | 13.41 | 12.86 | 13.30 | 69,708 | +0.26(+2.00%) |
May 01, 2015 | 13.18 | 13.32 | 12.99 | 13.04 | 68,429 | -0.17(-1.32%) |
Apr 30, 2015 | 13.83 | 13.98 | 12.94 | 13.21 | 102,211 | -0.63(-4.55%) |
Apr 29, 2015 | 14.29 | 14.54 | 13.72 | 13.84 | 35,010 | -0.44(-3.05%) |
Apr 28, 2015 | 14.44 | 14.44 | 13.99 | 14.28 | 68,502 | +0.05(+0.38%) |
Apr 27, 2015 | 14.57 | 14.95 | 14.10 | 14.22 | 56,943 | -0.56(-3.79%) |
Apr 24, 2015 | 14.98 | 15.46 | 14.61 | 14.78 | 64,624 | -0.06(-0.42%) |
Apr 23, 2015 | 16.21 | 16.51 | 14.77 | 14.85 | 54,797 | -1.36(-8.39%) |
Apr 22, 2015 | 16.71 | 16.74 | 15.97 | 16.21 | 94,937 | -0.74(-4.36%) |
Apr 21, 2015 | 17.40 | 17.40 | 16.73 | 16.95 | 58,529 | -0.36(-2.07%) |
Apr 20, 2015 | 16.84 | 17.56 | 16.56 | 17.30 | 49,720 | +0.59(+3.53%) |
Apr 17, 2015 | 16.48 | 17.39 | 16.28 | 16.71 | 33,242 | +0.13(+0.80%) |
Apr 16, 2015 | 17.05 | 17.17 | 16.36 | 16.58 | 36,735 | -0.46(-2.69%) |
Apr 15, 2015 | 17.25 | 17.30 | 16.79 | 17.04 | 26,927 | -0.39(-2.23%) |
Apr 14, 2015 | 17.28 | 17.53 | 16.60 | 17.43 | 57,004 | +0.17(+0.99%) |
Apr 13, 2015 | 17.88 | 18.45 | 16.96 | 17.26 | 69,247 | -0.68(-3.81%) |
Apr 10, 2015 | 17.44 | 18.17 | 17.24 | 17.94 | 88,887 | +0.54(+3.08%) |
Apr 09, 2015 | 17.07 | 17.63 | 16.98 | 17.40 | 49,990 | +0.31(+1.82%) |
Apr 08, 2015 | 16.05 | 17.37 | 16.05 | 17.09 | 62,425 | +0.91(+5.62%) |
Apr 07, 2015 | 15.73 | 16.32 | 15.69 | 16.18 | 48,703 | +0.22(+1.36%) |
Apr 06, 2015 | 15.16 | 16.00 | 15.06 | 15.97 | 44,202 | +0.76(+5.01%) |
Apr 02, 2015 | 14.77 | 15.20 | 15.20 | 15.20 | 76,931 | +0.31(+2.09%) |
Apr 01, 2015 | 14.69 | 14.92 | 14.29 | 14.89 | 61,801 | +0.15(+1.00%) |
Mar 31, 2015 | 14.82 | 14.92 | 14.67 | 14.75 | 24,045 | +0.02(+0.16%) |
Mar 30, 2015 | 14.75 | 14.92 | 14.27 | 14.72 | 28,785 | +0.04(+0.26%) |
Mar 27, 2015 | 14.80 | 14.85 | 14.54 | 14.68 | 20,718 | -0.09(-0.58%) |
Mar 26, 2015 | 14.61 | 15.20 | 14.55 | 14.77 | 23,528 | +0.00(+0.00%) |
Mar 25, 2015 | 15.16 | 15.16 | 14.11 | 14.77 | 50,533 | -0.06(-0.42%) |
Mar 24, 2015 | 15.69 | 16.26 | 14.70 | 14.83 | 62,523 | -0.86(-5.50%) |
Mar 23, 2015 | 15.67 | 16.05 | 15.45 | 15.69 | 74,972 | +0.02(+0.10%) |
Mar 20, 2015 | 14.26 | 15.69 | 14.26 | 15.68 | 122,117 | +1.41(+9.92%) |
Mar 19, 2015 | 14.29 | 14.34 | 14.19 | 14.26 | 27,075 | -0.02(-0.16%) |
Mar 18, 2015 | 14.24 | 14.30 | 14.09 | 14.29 | 27,475 | +0.02(+0.16%) |
Mar 17, 2015 | 14.12 | 14.30 | 14.11 | 14.26 | 36,354 | +0.04(+0.27%) |
Mar 16, 2015 | 14.12 | 14.31 | 14.08 | 14.22 | 27,700 | -0.05(-0.33%) |
Mar 13, 2015 | 14.15 | 14.35 | 14.12 | 14.27 | 26,451 | +0.02(+0.16%) |
Mar 12, 2015 | 13.99 | 14.36 | 13.99 | 14.25 | 32,096 | +0.10(+0.71%) |
Mar 11, 2015 | 14.39 | 14.42 | 14.05 | 14.15 | 31,193 | +0.03(+0.22%) |
Mar 10, 2015 | 14.07 | 14.46 | 14.05 | 14.12 | 23,634 | -0.23(-1.57%) |
Mar 09, 2015 | 14.45 | 14.45 | 14.11 | 14.34 | 34,865 | -0.07(-0.49%) |
Mar 06, 2015 | 14.41 | 14.49 | 14.08 | 14.41 | 26,717 | +0.11(+0.76%) |
Mar 05, 2015 | 14.26 | 14.57 | 14.06 | 14.30 | 38,368 | -0.12(-0.81%) |
Mar 04, 2015 | 14.12 | 14.46 | 13.92 | 14.42 | 33,832 | +0.17(+1.20%) |
Mar 03, 2015 | 14.38 | 14.38 | 14.03 | 14.25 | 28,197 | +0.02(+0.11%) |
Mar 02, 2015 | 14.42 | 14.54 | 13.95 | 14.23 | 118,104 | -0.03(-0.22%) |
Feb 27, 2015 | 13.88 | 14.37 | 13.85 | 14.26 | 48,409 | +0.00(+0.00%) |
Feb 26, 2015 | 14.54 | 14.54 | 13.69 | 14.26 | 84,902 | +0.24(+1.72%) |
Feb 25, 2015 | 13.61 | 14.35 | 13.61 | 14.02 | 72,552 | +0.34(+2.50%) |
Feb 24, 2015 | 14.05 | 15.06 | 13.45 | 13.68 | 82,494 | -0.65(-4.56%) |
Feb 23, 2015 | 14.20 | 14.47 | 14.12 | 14.33 | 63,004 | +0.13(+0.93%) |
Feb 20, 2015 | 14.19 | 14.26 | 14.13 | 14.20 | 45,614 | -0.30(-2.04%) |
Feb 19, 2015 | 13.84 | 14.53 | 13.84 | 14.50 | 57,805 | +0.25(+1.75%) |
Feb 18, 2015 | 14.29 | 14.29 | 13.77 | 14.25 | 32,602 | -0.03(-0.22%) |
Feb 17, 2015 | 14.06 | 14.34 | 13.77 | 14.28 | 28,570 | +0.02(+0.16%) |
Feb 13, 2015 | 14.24 | 14.26 | 14.26 | 14.26 | 45,927 | -0.10(-0.68%) |
Feb 12, 2015 | 14.50 | 14.50 | 14.13 | 14.35 | 25,335 | +0.01(+0.05%) |
Feb 11, 2015 | 14.35 | 14.62 | 14.24 | 14.35 | 58,067 | -0.04(-0.27%) |
Feb 10, 2015 | 14.70 | 14.70 | 14.37 | 14.38 | 27,304 | -0.15(-1.07%) |
Feb 09, 2015 | 14.27 | 14.54 | 14.13 | 14.54 | 43,947 | +0.09(+0.64%) |
Feb 06, 2015 | 14.39 | 14.66 | 14.18 | 14.45 | 25,154 | +0.05(+0.38%) |
Feb 05, 2015 | 14.76 | 15.00 | 14.12 | 14.39 | 35,080 | +0.07(+0.49%) |
Feb 04, 2015 | 14.64 | 14.64 | 14.14 | 14.32 | 97,136 | +0.00(+0.00%) |
Feb 03, 2015 | 14.13 | 14.81 | 14.13 | 14.32 | 39,017 | +0.20(+1.40%) |
Feb 02, 2015 | 14.85 | 15.00 | 13.88 | 14.12 | 35,478 | -0.57(-3.85%) |
Jan 30, 2015 | 14.64 | 14.64 | 14.43 | 14.69 | 34,442 | +0.21(+1.47%) |
Jan 29, 2015 | 14.41 | 14.73 | 14.41 | 14.48 | 18,399 | -0.04(-0.27%) |
Jan 28, 2015 | 14.69 | 14.82 | 14.34 | 14.52 | 38,043 | +0.07(+0.46%) |
Jan 27, 2015 | 14.67 | 14.96 | 14.28 | 14.45 | 47,470 | -0.30(-2.02%) |
Jan 26, 2015 | 14.75 | 15.07 | 14.60 | 14.75 | 83,997 | -0.01(-0.05%) |
Jan 23, 2015 | 14.66 | 15.09 | 14.64 | 14.76 | 54,595 | +0.14(+0.98%) |
Jan 22, 2015 | 14.54 | 14.63 | 14.28 | 14.61 | 48,397 | +0.03(+0.21%) |
Jan 21, 2015 | 14.60 | 14.60 | 14.05 | 14.58 | 73,955 | +0.35(+2.48%) |
Jan 20, 2015 | 14.52 | 14.52 | 13.94 | 14.23 | 67,853 | -0.07(-0.51%) |
Jan 16, 2015 | 14.01 | 14.36 | 13.84 | 14.30 | 61,640 | +0.29(+2.10%) |
Jan 15, 2015 | 13.92 | 14.10 | 13.57 | 14.01 | 37,945 | -0.04(-0.28%) |
Jan 14, 2015 | 13.78 | 14.20 | 13.24 | 14.05 | 51,492 | -0.08(-0.57%) |
Jan 13, 2015 | 13.38 | 14.13 | 13.38 | 14.13 | 89,722 | +0.59(+4.37%) |
Jan 12, 2015 | 14.51 | 14.63 | 13.92 | 13.54 | 127,171 | -0.78(-5.47%) |
Jan 09, 2015 | 14.36 | 14.66 | 14.00 | 14.32 | 105,633 | +0.02(+0.14%) |
Jan 08, 2015 | 13.24 | 14.52 | 13.15 | 14.30 | 152,938 | +1.22(+9.29%) |
Jan 07, 2015 | 13.24 | 13.40 | 12.88 | 13.08 | 130,238 | -0.14(-1.03%) |
Jan 06, 2015 | 12.75 | 13.74 | 12.55 | 13.22 | 157,849 | +0.68(+5.40%) |
Jan 05, 2015 | 11.59 | 12.54 | 11.56 | 12.54 | 120,108 | +0.98(+8.47%) |
Jan 02, 2015 | 11.46 | 11.61 | 11.25 | 11.56 | 57,739 | +0.19(+1.70%) |
Dec 31, 2014 | 11.40 | 11.37 | 11.37 | 11.37 | 45,468 | +0.07(+0.65%) |
Dec 30, 2014 | 11.42 | 11.42 | 11.26 | 11.30 | 13,475 | -0.13(-1.12%) |
Dec 29, 2014 | 11.07 | 11.45 | 10.91 | 11.42 | 48,276 | +0.20(+1.76%) |
Dec 26, 2014 | 10.76 | 11.46 | 10.74 | 11.23 | 5,885 | +0.50(+4.69%) |
Dec 24, 2014 | 11.01 | 10.72 | 10.72 | 10.72 | 60,452 | -0.29(-2.60%) |
Dec 23, 2014 | 11.46 | 11.46 | 10.06 | 11.01 | 88,019 | -0.40(-3.49%) |
Dec 22, 2014 | 10.89 | 11.60 | 10.06 | 11.41 | 62,304 | +0.35(+3.19%) |
Dec 19, 2014 | 10.17 | 11.13 | 10.17 | 11.06 | 173,833 | +0.62(+5.97%) |
Dec 18, 2014 | 10.44 | 10.49 | 10.26 | 10.43 | 171,469 | -0.01(-0.07%) |
Dec 17, 2014 | 10.37 | 10.46 | 10.28 | 10.44 | 89,554 | +0.10(+0.97%) |
Dec 16, 2014 | 10.54 | 10.54 | 10.26 | 10.34 | 58,282 | -0.15(-1.48%) |
Dec 15, 2014 | 10.64 | 10.68 | 10.42 | 10.49 | 41,469 | +0.04(+0.37%) |
Dec 12, 2014 | 10.31 | 10.79 | 10.26 | 10.46 | 178,868 | +0.24(+2.31%) |
Dec 11, 2014 | 10.03 | 10.34 | 9.836 | 10.22 | 231,027 | +0.27(+2.68%) |
Dec 10, 2014 | 9.751 | 9.979 | 9.747 | 9.952 | 52,859 | +0.15(+1.54%) |
Dec 09, 2014 | 9.716 | 9.847 | 9.561 | 9.801 | 67,605 | +0.07(+0.76%) |
Dec 08, 2014 | 9.549 | 9.755 | 9.542 | 9.727 | 107,266 | -0.10(-1.02%) |
Dec 05, 2014 | 9.348 | 9.828 | 9.313 | 9.828 | 44,817 | +0.51(+5.53%) |
Dec 04, 2014 | 9.391 | 9.406 | 9.189 | 9.313 | 23,870 | +0.08(+0.84%) |
Dec 03, 2014 | 9.104 | 9.340 | 9.104 | 9.236 | 13,860 | -0.13(-1.40%) |
Dec 02, 2014 | 9.263 | 9.383 | 9.255 | 9.367 | 74,994 | +0.10(+1.09%) |
Dec 01, 2014 | 9.387 | 9.387 | 9.236 | 9.267 | 93,225 | -0.11(-1.16%) |
Nov 28, 2014 | 9.319 | 9.375 | 9.319 | 9.375 | 1,994 | +0.01(+0.08%) |
Nov 26, 2014 | 9.379 | 9.367 | 9.367 | 9.367 | 45,468 | +0.02(+0.21%) |
Nov 25, 2014 | 9.317 | 9.379 | 9.259 | 9.348 | 47,485 | +0.09(+0.92%) |
Nov 24, 2014 | 9.278 | 9.371 | 9.251 | 9.263 | 11,576 | +0.05(+0.55%) |
Nov 21, 2014 | 9.356 | 9.356 | 9.202 | 9.213 | 8,907 | -0.07(-0.79%) |
Nov 20, 2014 | 9.286 | 9.286 | 9.286 | 9.286 | 1,087 | -0.00(-0.04%) |
Nov 19, 2014 | 9.379 | 9.379 | 9.135 | 9.290 | 11,914 | -0.05(-0.58%) |
Nov 18, 2014 | 9.263 | 9.344 | 9.174 | 9.344 | 68,295 | +0.15(+1.60%) |
Nov 17, 2014 | 9.193 | 9.329 | 9.193 | 9.197 | 11,932 | -0.03(-0.38%) |
Nov 14, 2014 | 9.120 | 9.282 | 9.120 | 9.232 | 6,332 | +0.00(+0.00%) |
Nov 13, 2014 | 9.301 | 9.301 | 9.155 | 9.232 | 20,576 | +0.00(+0.00%) |
Nov 12, 2014 | 9.155 | 9.308 | 9.140 | 9.232 | 28,479 | +0.04(+0.42%) |
Nov 11, 2014 | 9.193 | 9.327 | 9.159 | 9.193 | 17,779 | +0.03(+0.38%) |
Nov 10, 2014 | 9.147 | 9.220 | 9.147 | 9.159 | 9,954 | -0.04(-0.46%) |
Nov 07, 2014 | 9.309 | 9.309 | 9.120 | 9.201 | 28,752 | +0.05(+0.50%) |
Nov 06, 2014 | 9.328 | 9.328 | 9.063 | 9.155 | 24,806 | -0.18(-1.90%) |
Nov 05, 2014 | 9.417 | 9.440 | 9.193 | 9.332 | 63,281 | +0.07(+0.71%) |
Nov 04, 2014 | 9.273 | 9.570 | 9.267 | 9.267 | 17,040 | -0.12(-1.27%) |
Nov 03, 2014 | 9.232 | 9.532 | 9.232 | 9.386 | 31,216 | +0.15(+1.67%) |
Oct 31, 2014 | 8.963 | 9.317 | 8.963 | 9.232 | 50,002 | +0.18(+2.04%) |
Oct 30, 2014 | 9.309 | 10.17 | 9.001 | 9.047 | 75,146 | -0.23(-2.53%) |
Oct 29, 2014 | 9.424 | 9.432 | 9.224 | 9.282 | 21,371 | -0.05(-0.58%) |
Oct 28, 2014 | 9.432 | 9.667 | 9.043 | 9.336 | 23,542 | -0.13(-1.34%) |
Oct 27, 2014 | 9.232 | 9.309 | 9.213 | 9.463 | 28,066 | +0.15(+1.65%) |
Oct 24, 2014 | 9.197 | 9.454 | 9.174 | 9.309 | 28,128 | +0.35(+3.95%) |
Oct 23, 2014 | 8.463 | 9.804 | 8.463 | 8.955 | 125,772 | +0.66(+7.93%) |
Oct 22, 2014 | 8.440 | 8.459 | 8.235 | 8.297 | 17,038 | -0.09(-1.06%) |
Oct 21, 2014 | 8.116 | 8.424 | 8.116 | 8.386 | 23,727 | +0.26(+3.22%) |
Oct 20, 2014 | 8.416 | 8.416 | 8.005 | 8.124 | 18,995 | -0.26(-3.07%) |
Oct 17, 2014 | 8.466 | 8.493 | 8.063 | 8.382 | 17,940 | -0.08(-0.95%) |
Oct 16, 2014 | 7.805 | 8.463 | 7.716 | 8.463 | 18,062 | +0.56(+7.11%) |
Oct 15, 2014 | 8.039 | 8.074 | 7.616 | 7.901 | 11,220 | -0.19(-2.33%) |
Oct 14, 2014 | 7.905 | 7.905 | 7.905 | 8.089 | 13,398 | +0.00(+0.05%) |
Oct 13, 2014 | 8.386 | 8.386 | 7.309 | 8.086 | 22,539 | -0.28(-3.40%) |
Oct 10, 2014 | 8.343 | 8.420 | 8.343 | 8.370 | 30,187 | +0.03(+0.32%) |
Oct 09, 2014 | 8.416 | 8.420 | 8.343 | 8.343 | 9,023 | -0.06(-0.73%) |
Oct 08, 2014 | 8.363 | 8.424 | 8.340 | 8.405 | 17,090 | +0.05(+0.64%) |
Oct 07, 2014 | 8.397 | 8.459 | 8.351 | 8.351 | 10,827 | +0.00(+0.05%) |
Oct 06, 2014 | 8.386 | 8.424 | 8.343 | 8.347 | 13,315 | -0.08(-0.91%) |
Oct 03, 2014 | 8.363 | 8.440 | 8.332 | 8.424 | 15,244 | +0.04(+0.50%) |
Oct 02, 2014 | 8.316 | 8.455 | 8.316 | 8.382 | 29,287 | -0.04(-0.46%) |