Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 16.90 | 16.99 | 16.02 | 16.54 | 222,002 | +0.09(+0.55%) |
May 28, 2015 | 17.02 | 17.23 | 16.39 | 16.45 | 157,602 | -0.55(-3.24%) |
May 27, 2015 | 16.61 | 17.14 | 16.30 | 17.00 | 228,297 | +0.37(+2.22%) |
May 26, 2015 | 16.74 | 17.28 | 16.11 | 16.63 | 212,981 | -0.13(-0.78%) |
May 22, 2015 | 16.27 | 16.76 | 16.76 | 16.76 | 460,800 | +0.45(+2.76%) |
May 21, 2015 | 17.75 | 17.82 | 15.86 | 16.31 | 1,792,289 | -2.38(-12.73%) |
May 20, 2015 | 18.86 | 19.49 | 18.12 | 18.69 | 209,618 | -0.15(-0.80%) |
May 19, 2015 | 19.74 | 19.95 | 18.80 | 18.84 | 132,927 | -1.43(-7.05%) |
May 18, 2015 | 19.45 | 20.64 | 18.86 | 20.27 | 61,804 | +0.75(+3.84%) |
May 15, 2015 | 21.46 | 21.46 | 19.18 | 19.52 | 102,762 | -1.89(-8.83%) |
May 14, 2015 | 21.87 | 22.16 | 21.00 | 21.41 | 97,819 | -0.18(-0.83%) |
May 13, 2015 | 20.46 | 21.90 | 19.95 | 21.59 | 111,205 | +1.09(+5.32%) |
May 12, 2015 | 21.53 | 21.55 | 19.09 | 20.50 | 279,080 | -2.15(-9.49%) |
May 11, 2015 | 21.32 | 22.74 | 20.80 | 22.65 | 253,013 | +1.33(+6.24%) |
May 08, 2015 | 21.34 | 22.00 | 20.76 | 21.32 | 205,596 | +0.21(+0.99%) |
May 07, 2015 | 20.02 | 21.22 | 19.58 | 21.11 | 78,682 | +1.21(+6.08%) |
May 06, 2015 | 18.91 | 20.37 | 18.59 | 19.90 | 99,960 | +1.19(+6.36%) |
May 05, 2015 | 19.30 | 19.31 | 18.36 | 18.71 | 106,191 | -0.61(-3.16%) |
May 04, 2015 | 19.67 | 20.93 | 18.59 | 19.32 | 76,492 | -0.32(-1.63%) |
May 01, 2015 | 20.22 | 22.05 | 19.28 | 19.64 | 79,935 | -0.43(-2.14%) |
Apr 30, 2015 | 21.69 | 22.07 | 20.06 | 20.07 | 79,736 | -1.89(-8.61%) |
Apr 29, 2015 | 22.16 | 22.61 | 21.67 | 21.96 | 73,414 | -0.26(-1.17%) |
Apr 28, 2015 | 23.39 | 23.70 | 21.96 | 22.22 | 128,245 | -1.21(-5.16%) |
Apr 27, 2015 | 24.18 | 24.85 | 23.32 | 23.43 | 137,331 | -0.75(-3.10%) |
Apr 24, 2015 | 24.72 | 25.26 | 24.18 | 24.18 | 94,243 | -0.25(-1.02%) |
Apr 23, 2015 | 22.98 | 24.61 | 22.42 | 24.43 | 127,410 | +1.51(+6.59%) |
Apr 22, 2015 | 22.98 | 24.75 | 22.40 | 22.92 | 127,650 | -0.02(-0.09%) |
Apr 21, 2015 | 22.25 | 23.00 | 21.79 | 22.94 | 211,883 | +0.91(+4.13%) |
Apr 20, 2015 | 19.29 | 22.27 | 19.03 | 22.03 | 224,751 | +2.76(+14.32%) |
Apr 17, 2015 | 19.15 | 19.37 | 18.47 | 19.27 | 97,808 | +0.10(+0.52%) |
Apr 16, 2015 | 18.43 | 19.19 | 18.43 | 19.17 | 48,679 | +0.80(+4.35%) |
Apr 15, 2015 | 18.88 | 18.88 | 18.18 | 18.37 | 62,531 | -0.14(-0.76%) |
Apr 14, 2015 | 18.80 | 18.85 | 18.14 | 18.51 | 60,730 | -0.15(-0.80%) |
Apr 13, 2015 | 18.25 | 18.89 | 18.11 | 18.66 | 104,237 | +0.34(+1.86%) |
Apr 10, 2015 | 18.37 | 18.69 | 17.84 | 18.32 | 171,142 | +0.15(+0.83%) |
Apr 09, 2015 | 18.30 | 18.81 | 17.74 | 18.17 | 189,757 | -0.14(-0.76%) |
Apr 08, 2015 | 17.87 | 18.96 | 17.12 | 18.31 | 145,089 | +0.43(+2.40%) |
Apr 07, 2015 | 18.32 | 19.27 | 17.63 | 17.88 | 198,719 | -0.55(-2.98%) |
Apr 06, 2015 | 21.00 | 21.00 | 18.42 | 18.43 | 197,364 | -2.86(-13.43%) |
Apr 02, 2015 | 23.53 | 21.29 | 21.29 | 21.29 | 106,000 | -2.04(-8.74%) |
Apr 01, 2015 | 23.90 | 23.98 | 22.87 | 23.33 | 86,893 | -0.70(-2.91%) |
Mar 31, 2015 | 23.12 | 25.32 | 23.00 | 24.03 | 311,668 | +0.87(+3.76%) |
Mar 30, 2015 | 24.00 | 24.22 | 23.06 | 23.16 | 71,281 | -0.82(-3.42%) |
Mar 27, 2015 | 24.05 | 24.59 | 23.77 | 23.98 | 217,955 | -0.04(-0.17%) |
Mar 26, 2015 | 24.29 | 24.77 | 23.24 | 24.02 | 206,642 | -0.20(-0.83%) |
Mar 25, 2015 | 25.19 | 25.19 | 24.11 | 24.22 | 157,123 | -0.82(-3.27%) |
Mar 24, 2015 | 24.97 | 26.14 | 24.85 | 25.04 | 70,601 | +0.09(+0.36%) |
Mar 23, 2015 | 24.96 | 25.05 | 24.00 | 24.95 | 226,692 | +0.14(+0.56%) |
Mar 20, 2015 | 26.57 | 26.79 | 24.58 | 24.81 | 292,562 | -1.69(-6.38%) |
Mar 19, 2015 | 26.67 | 26.84 | 26.15 | 26.50 | 139,491 | +0.00(+0.00%) |
Mar 18, 2015 | 26.97 | 27.00 | 25.83 | 26.50 | 79,165 | -0.44(-1.63%) |
Mar 17, 2015 | 26.40 | 27.33 | 25.82 | 26.94 | 136,007 | +0.59(+2.24%) |
Mar 16, 2015 | 25.23 | 26.48 | 24.97 | 26.35 | 104,706 | +1.22(+4.85%) |
Mar 13, 2015 | 25.50 | 26.18 | 24.58 | 25.13 | 170,591 | +0.49(+1.99%) |
Mar 12, 2015 | 24.40 | 24.93 | 23.40 | 24.64 | 78,167 | +0.48(+1.99%) |
Mar 11, 2015 | 23.17 | 24.40 | 22.88 | 24.16 | 57,503 | +1.00(+4.32%) |
Mar 10, 2015 | 23.56 | 24.41 | 22.28 | 23.16 | 107,899 | -0.52(-2.20%) |
Mar 09, 2015 | 25.05 | 25.05 | 23.47 | 23.68 | 76,836 | -1.66(-6.55%) |
Mar 06, 2015 | 25.21 | 26.19 | 24.93 | 25.34 | 131,735 | +0.04(+0.16%) |
Mar 05, 2015 | 24.45 | 25.90 | 24.45 | 25.30 | 68,078 | +0.83(+3.39%) |
Mar 04, 2015 | 23.45 | 24.80 | 23.25 | 24.47 | 93,769 | +0.71(+2.99%) |
Mar 03, 2015 | 24.60 | 24.60 | 23.36 | 23.76 | 93,429 | -0.85(-3.45%) |
Mar 02, 2015 | 24.50 | 24.99 | 24.02 | 24.61 | 43,340 | +0.18(+0.74%) |
Feb 27, 2015 | 24.80 | 24.90 | 23.86 | 24.43 | 58,923 | -0.51(-2.04%) |
Feb 26, 2015 | 23.76 | 25.18 | 23.20 | 24.94 | 63,820 | +1.03(+4.31%) |
Feb 25, 2015 | 23.58 | 24.24 | 22.55 | 23.91 | 117,362 | +0.19(+0.80%) |
Feb 24, 2015 | 25.24 | 25.24 | 22.73 | 23.72 | 112,390 | -1.42(-5.65%) |
Feb 23, 2015 | 25.92 | 26.06 | 24.08 | 25.14 | 138,483 | -0.88(-3.38%) |
Feb 20, 2015 | 25.00 | 26.20 | 24.65 | 26.02 | 206,583 | +1.12(+4.50%) |
Feb 19, 2015 | 22.12 | 25.12 | 22.12 | 24.90 | 201,502 | +2.83(+12.82%) |
Feb 18, 2015 | 21.60 | 22.29 | 21.24 | 22.07 | 62,199 | +0.51(+2.37%) |
Feb 17, 2015 | 21.09 | 21.78 | 21.09 | 21.56 | 38,976 | +0.26(+1.22%) |
Feb 13, 2015 | 21.48 | 21.30 | 21.30 | 21.30 | 55,300 | -0.06(-0.28%) |
Feb 12, 2015 | 22.15 | 22.15 | 21.10 | 21.36 | 113,124 | -0.59(-2.69%) |
Feb 11, 2015 | 21.74 | 22.50 | 21.60 | 21.95 | 110,445 | +0.00(+0.00%) |
Feb 10, 2015 | 21.44 | 22.14 | 20.89 | 21.95 | 156,827 | +0.54(+2.52%) |
Feb 09, 2015 | 21.28 | 21.91 | 21.05 | 21.41 | 98,230 | +0.10(+0.47%) |
Feb 06, 2015 | 21.89 | 22.25 | 21.17 | 21.31 | 62,088 | -0.66(-3.00%) |
Feb 05, 2015 | 21.17 | 22.03 | 20.54 | 21.97 | 106,797 | +0.78(+3.68%) |
Feb 04, 2015 | 21.38 | 21.38 | 20.28 | 21.19 | 127,229 | -0.38(-1.76%) |
Feb 03, 2015 | 21.20 | 21.63 | 20.54 | 21.57 | 95,807 | +0.43(+2.03%) |
Feb 02, 2015 | 21.43 | 21.55 | 20.59 | 21.14 | 97,956 | -0.18(-0.84%) |
Jan 30, 2015 | 20.99 | 22.27 | 20.74 | 21.32 | 122,386 | +0.19(+0.90%) |
Jan 29, 2015 | 21.10 | 21.39 | 20.50 | 21.13 | 81,615 | +0.18(+0.86%) |
Jan 28, 2015 | 21.96 | 22.11 | 20.50 | 20.95 | 278,228 | -0.76(-3.50%) |
Jan 27, 2015 | 20.40 | 21.80 | 20.01 | 21.71 | 131,729 | +1.09(+5.29%) |
Jan 26, 2015 | 20.00 | 20.97 | 19.59 | 20.62 | 62,005 | +0.99(+5.04%) |
Jan 23, 2015 | 19.82 | 20.19 | 19.41 | 19.63 | 91,407 | -0.28(-1.41%) |
Jan 22, 2015 | 20.47 | 20.47 | 18.76 | 19.91 | 121,917 | -0.48(-2.35%) |
Jan 21, 2015 | 20.03 | 21.49 | 20.03 | 20.39 | 148,632 | +0.01(+0.05%) |
Jan 20, 2015 | 20.21 | 20.55 | 19.48 | 20.38 | 111,722 | +0.15(+0.74%) |
Jan 16, 2015 | 19.41 | 20.29 | 19.01 | 20.23 | 97,044 | +0.82(+4.22%) |
Jan 15, 2015 | 20.12 | 20.24 | 19.11 | 19.41 | 150,884 | -0.74(-3.67%) |
Jan 14, 2015 | 19.34 | 20.34 | 19.10 | 20.15 | 112,336 | +0.49(+2.49%) |
Jan 13, 2015 | 20.00 | 20.55 | 18.89 | 19.66 | 201,412 | -0.19(-0.96%) |
Jan 12, 2015 | 20.50 | 20.64 | 19.14 | 19.85 | 313,492 | +1.35(+7.30%) |
Jan 09, 2015 | 18.43 | 19.07 | 17.92 | 18.50 | 139,791 | +0.01(+0.05%) |
Jan 08, 2015 | 20.97 | 21.09 | 18.29 | 18.49 | 259,942 | -2.04(-9.94%) |
Jan 07, 2015 | 17.46 | 20.57 | 17.39 | 20.53 | 346,093 | +3.26(+18.88%) |
Jan 06, 2015 | 17.64 | 17.80 | 16.77 | 17.27 | 213,376 | -0.23(-1.31%) |
Jan 05, 2015 | 17.54 | 18.09 | 17.29 | 17.50 | 180,491 | -0.09(-0.51%) |
Jan 02, 2015 | 16.55 | 17.67 | 16.55 | 17.59 | 160,856 | +1.12(+6.80%) |
Dec 31, 2014 | 16.02 | 16.47 | 16.47 | 16.47 | 100,000 | +0.45(+2.81%) |
Dec 30, 2014 | 15.81 | 16.48 | 15.75 | 16.02 | 63,843 | +0.07(+0.44%) |
Dec 29, 2014 | 16.20 | 16.74 | 15.79 | 15.95 | 134,049 | -0.32(-1.97%) |
Dec 26, 2014 | 16.38 | 16.39 | 15.99 | 16.27 | 84,061 | +0.04(+0.25%) |
Dec 24, 2014 | 16.50 | 16.23 | 16.23 | 16.23 | 58,700 | -0.23(-1.40%) |
Dec 23, 2014 | 16.58 | 16.75 | 15.09 | 16.46 | 276,775 | -0.08(-0.48%) |
Dec 22, 2014 | 16.80 | 16.81 | 15.83 | 16.54 | 158,933 | -0.25(-1.49%) |
Dec 19, 2014 | 16.00 | 16.82 | 15.56 | 16.79 | 342,744 | +0.85(+5.33%) |
Dec 18, 2014 | 14.24 | 16.22 | 14.20 | 15.94 | 1,851,502 | +1.90(+13.53%) |
Dec 17, 2014 | 13.47 | 14.20 | 13.25 | 14.04 | 337,176 | +0.59(+4.39%) |
Dec 16, 2014 | 13.08 | 13.59 | 12.90 | 13.45 | 626,251 | +0.37(+2.83%) |
Dec 15, 2014 | 12.93 | 13.35 | 12.25 | 13.08 | 436,534 | +0.20(+1.55%) |
Dec 12, 2014 | 11.57 | 13.31 | 11.41 | 12.88 | 484,736 | +1.19(+10.18%) |
Dec 11, 2014 | 11.83 | 11.90 | 11.34 | 11.69 | 112,152 | -0.10(-0.85%) |
Dec 10, 2014 | 10.96 | 11.89 | 10.92 | 11.79 | 322,438 | +0.75(+6.79%) |
Dec 09, 2014 | 10.64 | 11.30 | 10.51 | 11.04 | 104,767 | +0.24(+2.22%) |
Dec 08, 2014 | 11.00 | 11.10 | 10.72 | 10.80 | 260,825 | -0.22(-2.00%) |
Dec 05, 2014 | 10.98 | 11.11 | 10.80 | 11.02 | 78,059 | +0.11(+1.01%) |
Dec 04, 2014 | 11.00 | 11.12 | 10.76 | 10.91 | 130,404 | -0.15(-1.36%) |
Dec 03, 2014 | 11.19 | 11.38 | 10.73 | 11.06 | 104,484 | -0.14(-1.25%) |
Dec 02, 2014 | 11.05 | 11.36 | 10.95 | 11.20 | 78,110 | +0.18(+1.63%) |
Dec 01, 2014 | 11.82 | 11.86 | 10.96 | 11.02 | 133,955 | -0.80(-6.77%) |
Nov 28, 2014 | 12.00 | 12.00 | 11.66 | 11.82 | 54,570 | -0.11(-0.92%) |
Nov 26, 2014 | 11.46 | 11.93 | 11.93 | 11.93 | 127,300 | +0.36(+3.11%) |
Nov 25, 2014 | 11.71 | 11.86 | 11.26 | 11.57 | 223,730 | -0.15(-1.28%) |
Nov 24, 2014 | 11.24 | 11.79 | 11.08 | 11.72 | 246,024 | +0.60(+5.40%) |
Nov 21, 2014 | 10.94 | 11.16 | 10.65 | 11.12 | 255,686 | +0.39(+3.63%) |
Nov 20, 2014 | 9.870 | 10.88 | 9.750 | 10.73 | 177,926 | +0.76(+7.62%) |
Nov 19, 2014 | 9.980 | 10.07 | 9.679 | 9.970 | 119,474 | +0.01(+0.10%) |
Nov 18, 2014 | 9.620 | 10.09 | 9.550 | 9.960 | 112,113 | +0.46(+4.84%) |
Nov 17, 2014 | 9.300 | 9.670 | 9.290 | 9.500 | 90,197 | +0.23(+2.48%) |
Nov 14, 2014 | 9.270 | 9.340 | 8.990 | 9.270 | 91,647 | +0.03(+0.32%) |
Nov 13, 2014 | 9.510 | 9.710 | 9.150 | 9.240 | 55,843 | -0.29(-3.04%) |
Nov 12, 2014 | 9.400 | 9.590 | 9.166 | 9.530 | 102,402 | +0.06(+0.63%) |
Nov 11, 2014 | 9.250 | 9.590 | 9.110 | 9.470 | 146,482 | +0.19(+2.05%) |
Nov 10, 2014 | 9.130 | 9.390 | 8.941 | 9.280 | 120,465 | +0.17(+1.87%) |
Nov 07, 2014 | 8.130 | 9.490 | 8.080 | 9.110 | 440,902 | +0.97(+11.92%) |
Nov 06, 2014 | 8.510 | 8.590 | 8.000 | 8.140 | 271,238 | -0.45(-5.24%) |
Nov 05, 2014 | 8.900 | 8.940 | 8.570 | 8.590 | 129,257 | -0.21(-2.39%) |
Nov 04, 2014 | 9.170 | 9.170 | 8.710 | 8.800 | 159,340 | -0.44(-4.76%) |
Nov 03, 2014 | 9.340 | 9.497 | 8.910 | 9.240 | 215,929 | -0.13(-1.39%) |
Oct 31, 2014 | 9.980 | 9.980 | 9.290 | 9.370 | 176,156 | -0.35(-3.60%) |
Oct 30, 2014 | 9.470 | 9.760 | 9.238 | 9.720 | 90,779 | +0.24(+2.53%) |
Oct 29, 2014 | 9.900 | 9.900 | 9.460 | 9.480 | 64,990 | -0.42(-4.24%) |
Oct 28, 2014 | 9.540 | 10.15 | 9.530 | 9.900 | 106,031 | +0.39(+4.10%) |
Oct 27, 2014 | 9.660 | 9.700 | 9.260 | 9.510 | 109,479 | -0.19(-1.96%) |
Oct 24, 2014 | 9.630 | 10.17 | 9.565 | 9.700 | 102,721 | +0.11(+1.15%) |
Oct 23, 2014 | 9.500 | 9.660 | 9.335 | 9.590 | 73,630 | +0.19(+2.02%) |
Oct 22, 2014 | 9.410 | 9.691 | 9.254 | 9.400 | 90,009 | -0.02(-0.21%) |
Oct 21, 2014 | 9.560 | 9.790 | 9.302 | 9.420 | 110,837 | -0.07(-0.74%) |
Oct 20, 2014 | 9.520 | 9.800 | 9.315 | 9.490 | 109,548 | -0.11(-1.15%) |
Oct 17, 2014 | 9.940 | 9.960 | 9.550 | 9.600 | 115,992 | -0.14(-1.44%) |
Oct 16, 2014 | 9.940 | 10.11 | 9.694 | 9.740 | 117,737 | -0.25(-2.50%) |
Oct 15, 2014 | 9.950 | 10.39 | 9.740 | 9.990 | 174,255 | -0.32(-3.10%) |
Oct 14, 2014 | 11.51 | 11.63 | 10.23 | 10.31 | 240,271 | -1.06(-9.32%) |
Oct 13, 2014 | 11.58 | 11.65 | 11.03 | 11.37 | 118,586 | -0.24(-2.07%) |
Oct 10, 2014 | 12.15 | 12.35 | 11.52 | 11.61 | 129,976 | -0.59(-4.84%) |
Oct 09, 2014 | 12.41 | 12.41 | 11.52 | 12.20 | 179,705 | -0.26(-2.09%) |
Oct 08, 2014 | 12.43 | 12.55 | 11.76 | 12.46 | 360,834 | -0.09(-0.72%) |
Oct 07, 2014 | 13.11 | 13.11 | 12.50 | 12.55 | 355,495 | -0.66(-5.00%) |
Oct 06, 2014 | 14.06 | 14.06 | 13.11 | 13.21 | 79,209 | -0.84(-5.98%) |
Oct 03, 2014 | 13.92 | 14.19 | 13.36 | 14.05 | 128,218 | +0.33(+2.41%) |
Oct 02, 2014 | 12.49 | 13.89 | 12.43 | 13.72 | 129,318 | +1.23(+9.85%) |
Oct 01, 2014 | 12.67 | 13.07 | 12.21 | 12.49 | 587,158 | -0.24(-1.89%) |
Sep 30, 2014 | 12.93 | 13.36 | 12.65 | 12.73 | 158,734 | -0.27(-2.08%) |
Sep 29, 2014 | 12.75 | 13.04 | 12.55 | 13.00 | 80,301 | +0.10(+0.78%) |
Sep 26, 2014 | 12.88 | 13.14 | 12.56 | 12.90 | 123,494 | +0.09(+0.70%) |
Sep 25, 2014 | 13.39 | 13.39 | 12.55 | 12.81 | 179,048 | -0.51(-3.83%) |
Sep 24, 2014 | 12.88 | 13.49 | 12.81 | 13.32 | 230,679 | +0.35(+2.70%) |
Sep 23, 2014 | 12.73 | 13.58 | 12.65 | 12.97 | 99,410 | -0.05(-0.38%) |
Sep 22, 2014 | 13.11 | 13.19 | 12.64 | 13.02 | 190,361 | -0.16(-1.21%) |
Sep 19, 2014 | 13.71 | 13.71 | 13.04 | 13.18 | 296,440 | -0.46(-3.37%) |
Sep 18, 2014 | 13.76 | 13.94 | 13.40 | 13.64 | 76,205 | -0.06(-0.44%) |
Sep 17, 2014 | 13.55 | 13.88 | 13.43 | 13.70 | 75,024 | +0.16(+1.18%) |
Sep 16, 2014 | 13.60 | 13.76 | 13.40 | 13.54 | 65,830 | -0.11(-0.81%) |
Sep 15, 2014 | 14.20 | 14.20 | 13.39 | 13.65 | 140,588 | -0.44(-3.12%) |
Sep 12, 2014 | 14.63 | 14.63 | 13.82 | 14.09 | 97,770 | -0.51(-3.49%) |
Sep 11, 2014 | 14.46 | 14.71 | 14.13 | 14.60 | 94,821 | +0.05(+0.34%) |
Sep 10, 2014 | 14.14 | 14.60 | 13.78 | 14.55 | 102,188 | +0.58(+4.15%) |
Sep 09, 2014 | 14.33 | 14.69 | 13.85 | 13.97 | 119,279 | -0.41(-2.85%) |
Sep 08, 2014 | 13.73 | 14.42 | 13.63 | 14.38 | 105,253 | +0.58(+4.20%) |
Sep 05, 2014 | 13.61 | 13.82 | 13.35 | 13.80 | 204,370 | +0.17(+1.25%) |
Sep 04, 2014 | 13.76 | 14.02 | 13.45 | 13.63 | 181,604 | -0.11(-0.80%) |
Sep 03, 2014 | 14.36 | 14.77 | 13.68 | 13.74 | 197,065 | -0.57(-3.98%) |
Sep 02, 2014 | 13.87 | 14.44 | 13.54 | 14.31 | 138,973 | +0.53(+3.85%) |
Aug 29, 2014 | 14.25 | 13.78 | 13.78 | 13.78 | 138,100 | -0.45(-3.16%) |
Aug 28, 2014 | 14.39 | 14.39 | 13.63 | 14.23 | 396,240 | -0.20(-1.39%) |
Aug 27, 2014 | 14.64 | 14.68 | 14.08 | 14.43 | 166,125 | -0.12(-0.82%) |
Aug 26, 2014 | 14.09 | 14.92 | 14.04 | 14.55 | 285,005 | +0.47(+3.34%) |
Aug 25, 2014 | 14.25 | 14.37 | 13.85 | 14.08 | 131,549 | +0.02(+0.14%) |
Aug 22, 2014 | 13.96 | 14.40 | 13.55 | 14.06 | 106,643 | +0.04(+0.29%) |
Aug 21, 2014 | 14.24 | 14.30 | 13.53 | 14.02 | 97,769 | -0.25(-1.75%) |
Aug 20, 2014 | 14.13 | 14.54 | 14.06 | 14.27 | 147,709 | +0.05(+0.35%) |
Aug 19, 2014 | 14.68 | 14.91 | 14.09 | 14.22 | 529,010 | -0.43(-2.94%) |
Aug 18, 2014 | 14.75 | 14.80 | 14.26 | 14.65 | 208,242 | +0.11(+0.76%) |
Aug 15, 2014 | 14.87 | 14.97 | 14.10 | 14.54 | 141,160 | -0.27(-1.82%) |
Aug 14, 2014 | 14.72 | 15.18 | 14.51 | 14.81 | 63,031 | +0.03(+0.20%) |
Aug 13, 2014 | 14.37 | 14.96 | 14.30 | 14.78 | 180,819 | +0.44(+3.07%) |
Aug 12, 2014 | 14.00 | 14.48 | 13.94 | 14.34 | 129,322 | +0.41(+2.94%) |
Aug 11, 2014 | 13.56 | 14.11 | 13.52 | 13.93 | 123,911 | +0.48(+3.57%) |
Aug 08, 2014 | 14.08 | 14.82 | 13.33 | 13.45 | 399,448 | -0.90(-6.27%) |
Aug 07, 2014 | 14.93 | 14.93 | 14.09 | 14.35 | 421,973 | -0.54(-3.63%) |
Aug 06, 2014 | 14.82 | 14.99 | 14.45 | 14.89 | 286,932 | -0.09(-0.60%) |
Aug 05, 2014 | 14.86 | 15.03 | 14.62 | 14.98 | 147,224 | +0.04(+0.23%) |
Aug 04, 2014 | 15.23 | 15.25 | 14.48 | 14.95 | 225,301 | -0.12(-0.76%) |
Aug 01, 2014 | 15.00 | 15.11 | 14.59 | 15.06 | 172,992 | +0.04(+0.27%) |
Jul 31, 2014 | 14.84 | 15.25 | 14.71 | 15.02 | 214,148 | -0.02(-0.13%) |
Jul 30, 2014 | 15.44 | 15.44 | 14.79 | 15.04 | 212,303 | -0.06(-0.40%) |
Jul 29, 2014 | 15.12 | 15.56 | 14.85 | 15.10 | 227,217 | +0.06(+0.40%) |
Jul 28, 2014 | 15.31 | 15.50 | 14.68 | 15.04 | 319,195 | -0.22(-1.44%) |
Jul 25, 2014 | 14.77 | 15.42 | 14.36 | 15.26 | 350,569 | +0.36(+2.42%) |
Jul 24, 2014 | 15.86 | 15.89 | 14.83 | 14.90 | 135,087 | -0.88(-5.58%) |
Jul 23, 2014 | 16.09 | 16.87 | 15.70 | 15.78 | 309,813 | -0.16(-1.00%) |
Jul 22, 2014 | 15.60 | 16.08 | 15.30 | 15.94 | 202,629 | +0.58(+3.78%) |
Jul 21, 2014 | 15.91 | 15.91 | 14.76 | 15.36 | 304,009 | -0.73(-4.54%) |
Jul 18, 2014 | 15.17 | 16.26 | 15.02 | 16.09 | 188,058 | +1.00(+6.63%) |
Jul 17, 2014 | 15.61 | 16.61 | 15.00 | 15.09 | 132,234 | -0.70(-4.43%) |
Jul 16, 2014 | 16.83 | 16.83 | 15.70 | 15.79 | 159,936 | -0.94(-5.62%) |
Jul 15, 2014 | 17.59 | 17.70 | 16.56 | 16.73 | 118,226 | -0.79(-4.51%) |
Jul 14, 2014 | 18.20 | 18.78 | 17.45 | 17.52 | 102,159 | -0.40(-2.23%) |
Jul 11, 2014 | 18.40 | 19.68 | 17.84 | 17.92 | 93,389 | -0.37(-2.02%) |
Jul 10, 2014 | 17.89 | 18.57 | 17.67 | 18.29 | 126,921 | -0.27(-1.45%) |
Jul 09, 2014 | 19.43 | 19.79 | 18.46 | 18.56 | 205,995 | -0.86(-4.43%) |
Jul 08, 2014 | 19.92 | 20.25 | 18.35 | 19.42 | 270,845 | -0.91(-4.48%) |
Jul 07, 2014 | 21.33 | 21.50 | 20.07 | 20.33 | 216,868 | -1.14(-5.31%) |
Jul 03, 2014 | 21.45 | 21.47 | 21.47 | 21.47 | 63,800 | +0.09(+0.42%) |
Jul 02, 2014 | 21.10 | 21.68 | 20.51 | 21.38 | 182,371 | +0.35(+1.66%) |
Jul 01, 2014 | 22.25 | 22.40 | 20.50 | 21.03 | 293,272 | -1.54(-6.82%) |
Jun 30, 2014 | 20.66 | 23.39 | 20.30 | 22.57 | 698,762 | +3.73(+19.80%) |
Jun 27, 2014 | 19.22 | 19.40 | 18.37 | 18.84 | 173,801 | -0.36(-1.87%) |
Jun 26, 2014 | 18.31 | 19.25 | 18.18 | 19.20 | 246,025 | +0.83(+4.52%) |
Jun 25, 2014 | 17.77 | 18.50 | 17.51 | 18.37 | 105,616 | +0.43(+2.40%) |
Jun 24, 2014 | 17.95 | 18.84 | 17.71 | 17.94 | 221,134 | +0.08(+0.45%) |
Jun 23, 2014 | 18.45 | 18.46 | 17.78 | 17.86 | 101,044 | -0.65(-3.51%) |
Jun 20, 2014 | 18.07 | 18.71 | 17.74 | 18.51 | 98,516 | +0.55(+3.06%) |
Jun 19, 2014 | 18.89 | 19.19 | 17.67 | 17.96 | 115,246 | -0.77(-4.11%) |
Jun 18, 2014 | 18.88 | 19.50 | 18.28 | 18.73 | 163,778 | -0.02(-0.11%) |
Jun 17, 2014 | 17.75 | 18.84 | 17.57 | 18.75 | 113,921 | +1.01(+5.69%) |
Jun 16, 2014 | 18.23 | 18.91 | 17.56 | 17.74 | 91,141 | -0.65(-3.53%) |
Jun 13, 2014 | 19.21 | 19.21 | 17.41 | 18.39 | 130,412 | -0.67(-3.52%) |
Jun 12, 2014 | 20.22 | 20.49 | 18.78 | 19.06 | 161,742 | -1.13(-5.60%) |
Jun 11, 2014 | 20.24 | 21.50 | 19.46 | 20.19 | 350,197 | +0.36(+1.82%) |
Jun 10, 2014 | 17.65 | 19.99 | 17.27 | 19.83 | 330,399 | +3.44(+20.99%) |
Jun 06, 2014 | 15.94 | 16.49 | 15.66 | 16.39 | 146,704 | +0.64(+4.06%) |
Jun 05, 2014 | 15.70 | 16.09 | 15.42 | 15.75 | 30,025 | +0.07(+0.45%) |
Jun 04, 2014 | 15.59 | 16.16 | 15.42 | 15.68 | 97,250 | -0.06(-0.38%) |
Jun 03, 2014 | 15.79 | 15.97 | 15.69 | 15.74 | 29,390 | -0.23(-1.44%) |