Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 16.54 | 16.80 | 16.16 | 16.17 | 359,012 | -0.46(-2.74%) |
Apr 29, 2015 | 17.41 | 17.52 | 16.27 | 16.63 | 598,777 | -0.91(-5.20%) |
Apr 28, 2015 | 17.21 | 17.89 | 16.86 | 17.54 | 318,031 | +0.29(+1.68%) |
Apr 27, 2015 | 17.81 | 17.85 | 17.16 | 17.25 | 175,226 | -0.64(-3.58%) |
Apr 24, 2015 | 17.67 | 18.08 | 17.45 | 17.89 | 114,180 | +0.22(+1.24%) |
Apr 23, 2015 | 17.65 | 17.88 | 17.55 | 17.67 | 98,519 | +0.04(+0.25%) |
Apr 22, 2015 | 17.47 | 17.79 | 17.21 | 17.63 | 146,172 | +0.13(+0.75%) |
Apr 21, 2015 | 17.62 | 17.95 | 17.45 | 17.50 | 283,387 | -0.11(-0.60%) |
Apr 20, 2015 | 17.78 | 17.85 | 17.43 | 17.60 | 310,903 | +0.05(+0.30%) |
Apr 17, 2015 | 17.88 | 17.88 | 17.36 | 17.55 | 245,561 | -0.39(-2.20%) |
Apr 16, 2015 | 17.91 | 18.16 | 17.58 | 17.95 | 185,618 | -0.02(-0.10%) |
Apr 15, 2015 | 18.11 | 18.31 | 17.92 | 17.96 | 102,385 | -0.07(-0.39%) |
Apr 14, 2015 | 17.95 | 18.06 | 17.83 | 18.03 | 121,466 | +0.07(+0.39%) |
Apr 13, 2015 | 18.28 | 18.39 | 17.88 | 17.96 | 126,337 | -0.25(-1.35%) |
Apr 10, 2015 | 17.62 | 18.34 | 17.55 | 18.21 | 240,804 | +0.66(+3.75%) |
Apr 09, 2015 | 17.81 | 17.82 | 17.34 | 17.55 | 122,293 | -0.19(-1.09%) |
Apr 08, 2015 | 17.46 | 17.79 | 17.46 | 17.74 | 141,331 | +0.31(+1.76%) |
Apr 07, 2015 | 17.51 | 17.80 | 17.36 | 17.44 | 218,191 | +0.05(+0.30%) |
Apr 06, 2015 | 17.47 | 17.89 | 17.02 | 17.38 | 261,999 | -0.13(-0.75%) |
Apr 02, 2015 | 17.55 | 17.52 | 17.52 | 17.52 | 243,637 | -0.04(-0.20%) |
Apr 01, 2015 | 17.26 | 17.55 | 17.02 | 17.55 | 336,236 | +0.31(+1.78%) |
Mar 31, 2015 | 17.13 | 17.36 | 16.95 | 17.24 | 250,611 | +0.10(+0.56%) |
Mar 30, 2015 | 16.80 | 17.16 | 16.79 | 17.15 | 158,874 | +0.47(+2.84%) |
Mar 27, 2015 | 16.66 | 16.97 | 16.66 | 16.67 | 291,234 | +0.00(+0.00%) |
Mar 26, 2015 | 16.87 | 17.10 | 16.64 | 16.67 | 260,724 | -0.25(-1.50%) |
Mar 25, 2015 | 17.33 | 17.45 | 16.76 | 16.93 | 300,858 | -0.43(-2.48%) |
Mar 24, 2015 | 17.38 | 17.61 | 17.26 | 17.36 | 298,722 | +0.00(+0.00%) |
Mar 23, 2015 | 17.66 | 17.66 | 17.34 | 17.36 | 181,874 | -0.38(-2.13%) |
Mar 20, 2015 | 18.52 | 18.77 | 17.69 | 17.73 | 364,666 | -0.79(-4.26%) |
Mar 19, 2015 | 18.26 | 19.02 | 18.22 | 18.52 | 563,353 | +0.22(+1.20%) |
Mar 18, 2015 | 18.16 | 18.43 | 18.04 | 18.31 | 136,758 | +0.05(+0.29%) |
Mar 17, 2015 | 17.99 | 18.30 | 17.72 | 18.25 | 182,196 | +0.31(+1.71%) |
Mar 16, 2015 | 17.55 | 18.07 | 17.46 | 17.95 | 232,498 | +0.34(+1.94%) |
Mar 13, 2015 | 17.71 | 17.77 | 17.40 | 17.60 | 228,291 | -0.11(-0.59%) |
Mar 12, 2015 | 17.61 | 17.97 | 17.48 | 17.71 | 276,581 | +0.13(+0.75%) |
Mar 11, 2015 | 17.61 | 17.85 | 17.47 | 17.58 | 142,395 | +0.03(+0.15%) |
Mar 10, 2015 | 17.94 | 17.94 | 17.44 | 17.55 | 208,600 | -0.58(-3.19%) |
Mar 09, 2015 | 17.56 | 18.34 | 17.44 | 18.13 | 275,338 | +0.54(+3.04%) |
Mar 06, 2015 | 18.05 | 18.22 | 17.53 | 17.59 | 202,145 | -0.61(-3.33%) |
Mar 05, 2015 | 18.16 | 18.43 | 17.86 | 18.20 | 278,322 | +0.04(+0.19%) |
Mar 04, 2015 | 18.24 | 18.59 | 17.82 | 18.16 | 236,034 | -0.11(-0.62%) |
Mar 03, 2015 | 18.59 | 18.79 | 18.21 | 18.28 | 258,366 | -0.32(-1.75%) |
Mar 02, 2015 | 19.01 | 19.17 | 18.35 | 18.60 | 297,197 | -0.41(-2.17%) |
Feb 27, 2015 | 18.38 | 19.26 | 18.37 | 19.02 | 317,901 | +0.63(+3.44%) |
Feb 26, 2015 | 18.02 | 18.98 | 17.91 | 18.38 | 401,849 | +0.66(+3.71%) |
Feb 25, 2015 | 17.47 | 18.03 | 17.35 | 17.73 | 346,743 | +0.20(+1.15%) |
Feb 24, 2015 | 17.87 | 17.93 | 17.38 | 17.52 | 245,299 | -0.34(-1.92%) |
Feb 23, 2015 | 17.02 | 18.24 | 17.01 | 17.87 | 700,540 | +0.87(+5.11%) |
Feb 20, 2015 | 17.99 | 18.01 | 16.90 | 17.00 | 734,795 | -0.96(-5.33%) |
Feb 19, 2015 | 19.36 | 19.53 | 16.23 | 17.95 | 1,041,923 | -0.68(-3.67%) |
Feb 18, 2015 | 18.17 | 18.86 | 17.86 | 18.64 | 316,352 | +0.47(+2.56%) |
Feb 17, 2015 | 18.39 | 18.88 | 18.06 | 18.17 | 176,062 | -0.20(-1.10%) |
Feb 13, 2015 | 18.30 | 18.38 | 18.38 | 18.38 | 196,687 | +0.12(+0.67%) |
Feb 12, 2015 | 18.18 | 18.43 | 17.86 | 18.25 | 127,393 | +0.10(+0.53%) |
Feb 11, 2015 | 18.81 | 18.83 | 17.85 | 18.16 | 173,143 | -0.68(-3.59%) |
Feb 10, 2015 | 18.43 | 18.89 | 18.02 | 18.83 | 224,317 | +0.61(+3.37%) |
Feb 09, 2015 | 18.62 | 19.03 | 18.20 | 18.22 | 166,159 | -0.39(-2.12%) |
Feb 06, 2015 | 19.19 | 19.31 | 18.32 | 18.61 | 231,744 | -0.56(-2.93%) |
Feb 05, 2015 | 18.97 | 19.58 | 18.95 | 19.17 | 252,816 | +0.27(+1.44%) |
Feb 04, 2015 | 17.94 | 19.14 | 17.90 | 18.90 | 425,735 | +0.91(+5.07%) |
Feb 03, 2015 | 17.67 | 18.20 | 17.45 | 17.99 | 270,871 | +0.41(+2.35%) |
Feb 02, 2015 | 18.11 | 18.17 | 17.40 | 17.58 | 230,311 | -0.52(-2.86%) |
Jan 30, 2015 | 18.81 | 18.94 | 17.97 | 18.09 | 214,697 | -0.97(-5.11%) |
Jan 29, 2015 | 18.25 | 19.21 | 18.23 | 19.07 | 357,853 | +0.87(+4.77%) |
Jan 28, 2015 | 18.30 | 18.55 | 17.93 | 18.20 | 225,874 | +0.05(+0.29%) |
Jan 27, 2015 | 17.95 | 18.62 | 17.90 | 18.15 | 271,563 | +0.02(+0.10%) |
Jan 26, 2015 | 18.19 | 18.38 | 17.95 | 18.13 | 264,264 | -0.04(-0.24%) |
Jan 23, 2015 | 18.48 | 18.55 | 18.09 | 18.17 | 180,867 | -0.22(-1.19%) |
Jan 22, 2015 | 18.38 | 18.52 | 17.81 | 18.39 | 233,730 | +0.08(+0.43%) |
Jan 21, 2015 | 19.61 | 19.61 | 18.17 | 18.31 | 316,235 | -1.29(-6.58%) |
Jan 20, 2015 | 19.93 | 20.18 | 19.15 | 19.60 | 403,188 | -0.09(-0.45%) |
Jan 16, 2015 | 18.00 | 19.74 | 18.00 | 19.69 | 416,755 | +1.62(+8.98%) |
Jan 15, 2015 | 19.10 | 19.27 | 18.02 | 18.07 | 219,268 | -1.03(-5.38%) |
Jan 14, 2015 | 18.21 | 19.14 | 17.86 | 19.10 | 373,846 | +0.90(+4.92%) |
Jan 13, 2015 | 19.55 | 19.74 | 17.81 | 18.20 | 643,353 | -0.89(-4.64%) |
Jan 12, 2015 | 17.66 | 19.81 | 17.31 | 19.09 | 1,153,756 | +2.74(+16.75%) |
Jan 09, 2015 | 17.15 | 17.16 | 16.12 | 16.35 | 247,888 | -0.80(-4.66%) |
Jan 08, 2015 | 17.07 | 17.16 | 17.02 | 17.15 | 241,891 | +0.25(+1.51%) |
Jan 07, 2015 | 16.39 | 16.93 | 16.39 | 16.89 | 374,869 | +0.61(+3.72%) |
Jan 06, 2015 | 16.74 | 16.74 | 16.02 | 16.29 | 269,766 | -0.39(-2.32%) |
Jan 05, 2015 | 16.59 | 16.85 | 16.42 | 16.67 | 211,388 | -0.10(-0.58%) |
Jan 02, 2015 | 17.59 | 17.63 | 16.45 | 16.77 | 201,665 | -0.87(-4.93%) |
Dec 31, 2014 | 17.47 | 17.64 | 17.64 | 17.64 | 143,242 | +0.16(+0.90%) |
Dec 30, 2014 | 17.45 | 17.82 | 17.38 | 17.48 | 104,005 | -0.06(-0.35%) |
Dec 29, 2014 | 17.29 | 17.81 | 17.13 | 17.54 | 121,247 | +0.25(+1.47%) |
Dec 26, 2014 | 17.08 | 17.35 | 16.95 | 17.29 | 97,721 | +0.31(+1.81%) |
Dec 24, 2014 | 16.88 | 16.98 | 16.98 | 16.98 | 65,296 | +0.22(+1.31%) |
Dec 23, 2014 | 16.83 | 17.24 | 16.73 | 16.76 | 132,197 | -0.05(-0.31%) |
Dec 22, 2014 | 16.45 | 16.85 | 16.13 | 16.81 | 199,925 | +0.36(+2.19%) |
Dec 19, 2014 | 17.39 | 17.43 | 16.37 | 16.45 | 312,372 | -0.92(-5.30%) |
Dec 18, 2014 | 17.99 | 18.02 | 17.18 | 17.38 | 287,422 | -0.40(-2.27%) |
Dec 17, 2014 | 17.50 | 17.87 | 17.46 | 17.78 | 262,015 | +0.28(+1.60%) |
Dec 16, 2014 | 17.75 | 18.14 | 17.45 | 17.50 | 182,763 | -0.39(-2.16%) |
Dec 15, 2014 | 18.10 | 18.48 | 17.78 | 17.88 | 147,814 | -0.17(-0.92%) |
Dec 12, 2014 | 17.99 | 18.61 | 17.66 | 18.05 | 260,015 | -0.10(-0.53%) |
Dec 11, 2014 | 17.73 | 18.62 | 17.73 | 18.15 | 280,798 | +0.47(+2.68%) |
Dec 10, 2014 | 17.52 | 18.13 | 17.52 | 17.67 | 282,708 | +0.11(+0.60%) |
Dec 09, 2014 | 17.26 | 17.63 | 16.76 | 17.57 | 325,516 | +0.02(+0.10%) |
Dec 08, 2014 | 17.78 | 17.95 | 17.38 | 17.55 | 209,200 | -0.24(-1.33%) |
Dec 05, 2014 | 17.73 | 18.09 | 17.62 | 17.79 | 145,303 | +0.03(+0.15%) |
Dec 04, 2014 | 17.45 | 17.87 | 17.38 | 17.76 | 174,656 | +0.32(+1.81%) |
Dec 03, 2014 | 17.37 | 17.80 | 17.37 | 17.45 | 345,434 | +0.08(+0.45%) |
Dec 02, 2014 | 18.00 | 18.18 | 17.16 | 17.37 | 315,362 | -0.61(-3.42%) |
Dec 01, 2014 | 18.06 | 18.16 | 17.51 | 17.98 | 254,324 | -0.08(-0.44%) |
Nov 28, 2014 | 17.69 | 18.36 | 17.69 | 18.06 | 125,379 | +0.37(+2.08%) |
Nov 26, 2014 | 17.94 | 17.69 | 17.69 | 17.69 | 242,498 | -0.28(-1.56%) |
Nov 25, 2014 | 16.66 | 18.28 | 16.56 | 17.97 | 765,643 | +1.47(+8.94%) |
Nov 24, 2014 | 15.77 | 16.66 | 15.76 | 16.50 | 405,162 | +0.75(+4.79%) |
Nov 21, 2014 | 16.27 | 16.27 | 15.72 | 15.74 | 182,303 | -0.35(-2.18%) |
Nov 20, 2014 | 15.70 | 16.28 | 15.70 | 16.09 | 264,481 | +0.38(+2.40%) |
Nov 19, 2014 | 16.35 | 16.44 | 15.44 | 15.72 | 340,510 | -0.73(-4.43%) |
Nov 18, 2014 | 16.55 | 16.75 | 16.45 | 16.45 | 201,506 | -0.12(-0.74%) |
Nov 17, 2014 | 16.21 | 16.89 | 16.19 | 16.57 | 253,505 | +0.24(+1.45%) |
Nov 14, 2014 | 16.10 | 16.35 | 15.83 | 16.33 | 254,998 | +0.28(+1.75%) |
Nov 13, 2014 | 16.05 | 16.16 | 15.77 | 16.05 | 239,851 | +0.05(+0.33%) |
Nov 12, 2014 | 16.09 | 16.10 | 15.25 | 16.00 | 276,794 | -0.17(-1.03%) |
Nov 11, 2014 | 15.80 | 16.26 | 15.80 | 16.16 | 256,486 | +0.37(+2.33%) |
Nov 10, 2014 | 15.58 | 15.97 | 15.45 | 15.80 | 155,023 | +0.19(+1.24%) |
Nov 07, 2014 | 16.12 | 16.18 | 15.54 | 15.60 | 235,644 | -0.54(-3.32%) |
Nov 06, 2014 | 16.08 | 16.51 | 15.89 | 16.14 | 386,976 | +0.06(+0.38%) |
Nov 05, 2014 | 15.87 | 16.45 | 15.75 | 16.08 | 509,948 | +0.47(+2.98%) |
Nov 04, 2014 | 15.47 | 15.69 | 15.37 | 15.61 | 165,830 | +0.09(+0.56%) |
Nov 03, 2014 | 14.93 | 15.61 | 14.83 | 15.52 | 243,676 | +0.65(+4.37%) |
Oct 31, 2014 | 15.21 | 15.21 | 14.79 | 14.87 | 386,072 | +0.05(+0.36%) |
Oct 30, 2014 | 15.14 | 15.14 | 14.79 | 14.82 | 276,688 | -0.32(-2.09%) |
Oct 29, 2014 | 14.83 | 15.22 | 14.57 | 15.14 | 425,854 | +0.32(+2.19%) |
Oct 28, 2014 | 14.94 | 15.01 | 14.37 | 14.81 | 421,581 | +0.29(+1.99%) |
Oct 27, 2014 | 13.58 | 14.63 | 13.59 | 14.52 | 515,046 | +0.93(+6.84%) |
Oct 24, 2014 | 13.29 | 13.84 | 13.22 | 13.59 | 370,495 | +0.43(+3.27%) |
Oct 23, 2014 | 13.11 | 14.04 | 12.85 | 13.16 | 993,136 | +1.98(+17.74%) |
Oct 22, 2014 | 11.92 | 12.02 | 11.09 | 11.18 | 317,540 | -0.68(-5.77%) |
Oct 21, 2014 | 11.78 | 11.88 | 11.69 | 11.86 | 114,507 | +0.19(+1.65%) |
Oct 20, 2014 | 11.86 | 11.86 | 11.61 | 11.67 | 119,119 | -0.25(-2.06%) |
Oct 17, 2014 | 12.25 | 12.29 | 11.67 | 11.92 | 143,626 | -0.21(-1.74%) |
Oct 16, 2014 | 11.14 | 12.26 | 11.06 | 12.13 | 197,622 | +0.77(+6.80%) |
Oct 15, 2014 | 10.99 | 11.39 | 10.73 | 11.36 | 122,810 | +0.25(+2.21%) |
Oct 14, 2014 | 10.78 | 11.20 | 10.74 | 11.11 | 88,461 | +0.42(+3.94%) |
Oct 13, 2014 | 10.82 | 11.11 | 10.69 | 10.69 | 90,525 | -0.12(-1.14%) |
Oct 10, 2014 | 10.79 | 11.10 | 10.68 | 10.81 | 60,051 | -0.18(-1.60%) |
Oct 09, 2014 | 11.42 | 11.42 | 10.89 | 10.99 | 92,017 | -0.43(-3.77%) |
Oct 08, 2014 | 11.16 | 11.45 | 10.92 | 11.42 | 95,695 | +0.26(+2.36%) |
Oct 07, 2014 | 11.30 | 11.41 | 11.11 | 11.15 | 64,954 | -0.21(-1.85%) |
Oct 06, 2014 | 11.71 | 11.72 | 11.30 | 11.36 | 111,582 | -0.26(-2.26%) |
Oct 03, 2014 | 11.67 | 11.93 | 11.56 | 11.63 | 123,687 | +0.05(+0.45%) |
Oct 02, 2014 | 11.42 | 11.76 | 11.18 | 11.57 | 69,761 | +0.16(+1.38%) |
Oct 01, 2014 | 11.49 | 11.56 | 11.24 | 11.42 | 94,361 | -0.06(-0.53%) |
Sep 30, 2014 | 11.59 | 11.76 | 11.46 | 11.48 | 110,129 | -0.14(-1.21%) |
Sep 29, 2014 | 11.57 | 11.70 | 11.37 | 11.62 | 95,940 | -0.05(-0.45%) |
Sep 26, 2014 | 11.45 | 11.91 | 11.43 | 11.67 | 148,726 | +0.23(+1.99%) |
Sep 25, 2014 | 11.75 | 11.75 | 11.36 | 11.44 | 87,113 | -0.35(-2.98%) |
Sep 24, 2014 | 11.39 | 11.89 | 11.28 | 11.79 | 40,812 | +0.39(+3.46%) |
Sep 23, 2014 | 11.57 | 11.64 | 11.33 | 11.40 | 41,987 | -0.18(-1.59%) |
Sep 22, 2014 | 11.72 | 11.76 | 11.43 | 11.58 | 104,073 | -0.19(-1.64%) |
Sep 19, 2014 | 11.64 | 11.80 | 11.58 | 11.78 | 101,983 | +0.16(+1.36%) |
Sep 18, 2014 | 11.63 | 11.70 | 11.41 | 11.62 | 88,985 | +0.02(+0.15%) |
Sep 17, 2014 | 11.59 | 11.66 | 11.52 | 11.60 | 134,314 | -0.04(-0.30%) |
Sep 16, 2014 | 10.99 | 11.64 | 10.99 | 11.64 | 132,152 | +0.54(+4.91%) |
Sep 15, 2014 | 11.47 | 11.42 | 11.04 | 11.09 | 86,179 | -0.32(-2.84%) |
Sep 12, 2014 | 11.49 | 11.64 | 11.24 | 11.42 | 232,498 | -0.08(-0.69%) |
Sep 11, 2014 | 11.24 | 11.60 | 11.24 | 11.50 | 85,365 | +0.14(+1.24%) |
Sep 10, 2014 | 11.64 | 11.80 | 11.22 | 11.36 | 146,328 | -0.32(-2.71%) |
Sep 09, 2014 | 12.17 | 12.24 | 11.63 | 11.67 | 141,016 | -0.54(-4.39%) |
Sep 08, 2014 | 12.51 | 12.75 | 12.10 | 12.21 | 142,063 | -0.29(-2.32%) |
Sep 05, 2014 | 11.79 | 12.51 | 11.79 | 12.50 | 191,221 | +0.66(+5.56%) |
Sep 04, 2014 | 11.79 | 12.09 | 11.65 | 11.84 | 231,940 | +0.10(+0.82%) |
Sep 03, 2014 | 11.19 | 11.79 | 11.19 | 11.74 | 175,836 | +0.57(+5.11%) |
Sep 02, 2014 | 11.47 | 11.47 | 11.09 | 11.17 | 151,767 | -0.27(-2.38%) |
Aug 29, 2014 | 11.56 | 11.44 | 11.44 | 11.44 | 136,405 | -0.12(-1.06%) |
Aug 28, 2014 | 11.76 | 11.94 | 11.53 | 11.57 | 190,710 | -0.27(-2.30%) |
Aug 27, 2014 | 11.89 | 11.91 | 11.65 | 11.84 | 119,516 | -0.05(-0.44%) |
Aug 26, 2014 | 11.72 | 11.95 | 11.63 | 11.89 | 238,807 | +0.25(+2.19%) |
Aug 25, 2014 | 11.14 | 11.85 | 11.06 | 11.64 | 468,825 | +0.53(+4.74%) |
Aug 22, 2014 | 10.94 | 11.22 | 10.72 | 11.11 | 200,980 | +0.21(+1.93%) |
Aug 21, 2014 | 10.24 | 11.02 | 10.05 | 10.90 | 194,567 | +0.63(+6.15%) |
Aug 20, 2014 | 10.03 | 10.30 | 9.934 | 10.27 | 80,733 | +0.18(+1.83%) |
Aug 19, 2014 | 9.732 | 10.35 | 9.684 | 10.08 | 162,050 | +0.43(+4.46%) |
Aug 18, 2014 | 9.583 | 9.758 | 9.486 | 9.653 | 215,001 | +0.17(+1.76%) |
Aug 15, 2014 | 9.811 | 9.811 | 9.460 | 9.486 | 91,753 | -0.26(-2.70%) |
Aug 14, 2014 | 10.00 | 10.00 | 9.714 | 9.749 | 60,316 | -0.26(-2.63%) |
Aug 13, 2014 | 10.03 | 10.17 | 9.995 | 10.01 | 73,308 | -0.02(-0.17%) |
Aug 12, 2014 | 10.01 | 10.06 | 9.855 | 10.03 | 64,908 | +0.01(+0.09%) |
Aug 11, 2014 | 9.916 | 10.25 | 9.723 | 10.02 | 156,199 | +0.11(+1.06%) |
Aug 08, 2014 | 9.741 | 9.916 | 9.671 | 9.916 | 71,420 | +0.21(+2.17%) |
Aug 07, 2014 | 10.06 | 10.06 | 9.644 | 9.706 | 103,909 | -0.33(-3.32%) |
Aug 06, 2014 | 9.978 | 10.07 | 9.912 | 10.04 | 131,237 | +0.04(+0.35%) |
Aug 05, 2014 | 9.574 | 10.32 | 9.565 | 10.00 | 242,679 | +0.37(+3.83%) |
Aug 04, 2014 | 9.758 | 9.907 | 9.311 | 9.635 | 218,584 | +0.43(+4.67%) |
Aug 01, 2014 | 9.240 | 9.319 | 9.170 | 9.205 | 140,639 | -0.05(-0.57%) |
Jul 31, 2014 | 9.232 | 9.258 | 9.056 | 9.258 | 161,544 | -0.06(-0.66%) |
Jul 30, 2014 | 9.232 | 9.337 | 9.170 | 9.319 | 143,113 | +0.14(+1.53%) |
Jul 29, 2014 | 9.188 | 9.226 | 9.065 | 9.179 | 170,265 | +0.00(+0.00%) |
Jul 28, 2014 | 9.214 | 9.293 | 8.837 | 9.179 | 496,742 | -0.06(-0.66%) |
Jul 25, 2014 | 9.635 | 9.635 | 9.205 | 9.240 | 392,937 | -0.45(-4.62%) |
Jul 24, 2014 | 10.02 | 10.77 | 9.600 | 9.688 | 589,897 | -1.21(-11.11%) |
Jul 23, 2014 | 10.68 | 11.00 | 10.55 | 10.90 | 194,666 | +0.22(+2.05%) |
Jul 22, 2014 | 10.57 | 10.87 | 10.43 | 10.68 | 152,338 | +0.13(+1.25%) |
Jul 21, 2014 | 10.64 | 10.67 | 10.42 | 10.55 | 110,807 | -0.10(-0.91%) |
Jul 18, 2014 | 10.50 | 10.66 | 10.44 | 10.64 | 82,188 | +0.14(+1.34%) |
Jul 17, 2014 | 10.43 | 10.61 | 10.43 | 10.50 | 182,474 | -0.06(-0.58%) |
Jul 16, 2014 | 10.60 | 10.64 | 10.48 | 10.57 | 86,253 | +0.02(+0.17%) |
Jul 15, 2014 | 10.85 | 10.87 | 10.44 | 10.55 | 74,388 | -0.30(-2.75%) |
Jul 14, 2014 | 10.76 | 10.87 | 10.62 | 10.85 | 107,340 | +0.14(+1.31%) |
Jul 11, 2014 | 10.61 | 10.76 | 10.48 | 10.71 | 97,885 | +0.09(+0.83%) |
Jul 10, 2014 | 10.71 | 10.88 | 10.54 | 10.62 | 107,500 | -0.26(-2.42%) |
Jul 09, 2014 | 11.12 | 11.20 | 10.85 | 10.88 | 78,003 | -0.18(-1.67%) |
Jul 08, 2014 | 11.00 | 11.13 | 10.84 | 11.07 | 102,354 | +0.03(+0.24%) |
Jul 07, 2014 | 11.75 | 11.79 | 10.93 | 11.04 | 170,888 | -0.76(-6.47%) |
Jul 03, 2014 | 11.76 | 11.80 | 11.80 | 11.80 | 42,961 | +0.08(+0.67%) |
Jul 02, 2014 | 12.07 | 12.19 | 11.71 | 11.72 | 160,856 | -0.31(-2.55%) |
Jul 01, 2014 | 11.78 | 12.13 | 11.62 | 12.03 | 203,727 | +0.31(+2.62%) |
Jun 30, 2014 | 11.03 | 11.75 | 10.72 | 11.72 | 418,894 | +0.72(+6.54%) |
Jun 27, 2014 | 11.78 | 11.89 | 10.96 | 11.00 | 1,544,449 | -0.77(-6.56%) |
Jun 26, 2014 | 11.72 | 11.91 | 11.61 | 11.78 | 135,136 | +0.03(+0.22%) |
Jun 25, 2014 | 11.46 | 11.93 | 11.46 | 11.75 | 191,735 | +0.24(+2.06%) |
Jun 24, 2014 | 11.79 | 11.79 | 11.29 | 11.51 | 233,506 | -0.27(-2.31%) |
Jun 23, 2014 | 11.83 | 12.19 | 11.74 | 11.79 | 180,328 | -0.13(-1.10%) |
Jun 20, 2014 | 12.18 | 12.19 | 11.75 | 11.92 | 207,697 | -0.26(-2.16%) |
Jun 19, 2014 | 12.50 | 12.50 | 11.89 | 12.18 | 206,932 | -0.31(-2.46%) |
Jun 18, 2014 | 12.46 | 12.53 | 12.31 | 12.49 | 100,074 | +0.06(+0.49%) |
Jun 17, 2014 | 12.39 | 12.50 | 12.35 | 12.43 | 92,010 | +0.04(+0.28%) |
Jun 16, 2014 | 12.58 | 12.77 | 12.22 | 12.39 | 213,282 | -0.24(-1.88%) |
Jun 13, 2014 | 12.72 | 12.74 | 12.42 | 12.63 | 85,608 | -0.04(-0.28%) |
Jun 12, 2014 | 12.90 | 13.00 | 12.65 | 12.66 | 101,523 | -0.28(-2.17%) |
Jun 11, 2014 | 13.18 | 13.30 | 12.86 | 12.94 | 330,784 | -0.22(-1.67%) |
Jun 10, 2014 | 13.01 | 13.22 | 12.83 | 13.16 | 225,069 | -0.23(-1.70%) |
Jun 06, 2014 | 12.62 | 13.54 | 12.60 | 13.39 | 300,042 | +0.77(+6.12%) |
Jun 05, 2014 | 12.67 | 12.79 | 12.42 | 12.62 | 290,142 | +0.34(+2.79%) |
Jun 04, 2014 | 12.43 | 12.58 | 12.11 | 12.28 | 152,355 | -0.21(-1.69%) |
Jun 03, 2014 | 12.42 | 12.50 | 12.28 | 12.49 | 187,130 | -0.04(-0.35%) |
Jun 02, 2014 | 12.34 | 12.77 | 12.30 | 12.53 | 266,862 | +0.19(+1.57%) |
May 30, 2014 | 12.21 | 12.35 | 12.18 | 12.34 | 190,891 | +0.15(+1.22%) |
May 29, 2014 | 12.31 | 12.39 | 11.92 | 12.19 | 236,325 | -0.12(-1.00%) |
May 28, 2014 | 12.55 | 12.63 | 12.24 | 12.31 | 153,952 | -0.23(-1.82%) |
May 27, 2014 | 12.72 | 12.79 | 12.48 | 12.54 | 320,517 | -0.06(-0.49%) |
May 23, 2014 | 12.46 | 12.60 | 12.60 | 12.60 | 174,238 | +0.36(+2.94%) |
May 22, 2014 | 12.12 | 12.25 | 11.96 | 12.24 | 76,955 | +0.19(+1.60%) |
May 21, 2014 | 11.90 | 12.14 | 11.79 | 12.05 | 124,338 | +0.21(+1.78%) |
May 20, 2014 | 11.94 | 12.05 | 11.65 | 11.84 | 79,039 | -0.09(-0.74%) |
May 19, 2014 | 11.93 | 12.06 | 11.88 | 11.93 | 118,024 | +0.11(+0.89%) |
May 16, 2014 | 11.75 | 11.86 | 11.42 | 11.82 | 138,082 | +0.11(+0.90%) |
May 15, 2014 | 11.98 | 12.00 | 11.55 | 11.72 | 114,774 | -0.25(-2.13%) |
May 14, 2014 | 12.01 | 12.08 | 11.83 | 11.97 | 92,082 | -0.09(-0.73%) |
May 13, 2014 | 12.15 | 12.44 | 11.97 | 12.06 | 184,062 | -0.04(-0.36%) |
May 12, 2014 | 12.20 | 12.50 | 11.93 | 12.10 | 322,229 | -0.01(-0.07%) |
May 09, 2014 | 11.93 | 12.20 | 11.90 | 12.11 | 228,790 | +0.07(+0.58%) |
May 08, 2014 | 11.99 | 12.06 | 11.66 | 12.04 | 188,683 | +0.06(+0.51%) |
May 07, 2014 | 11.98 | 12.06 | 11.87 | 11.98 | 184,930 | -0.09(-0.73%) |
May 06, 2014 | 12.24 | 12.24 | 11.75 | 12.07 | 468,971 | -0.18(-1.43%) |
May 05, 2014 | 11.68 | 12.33 | 11.68 | 12.24 | 424,465 | +0.56(+4.81%) |
May 02, 2014 | 11.98 | 12.20 | 11.50 | 11.68 | 595,395 | -0.28(-2.35%) |