Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 10.30 | 10.44 | 10.22 | 10.26 | 2,351,453 | +0.10(+0.99%) |
Feb 26, 2015 | 10.34 | 10.35 | 10.14 | 10.16 | 3,319,459 | -0.03(-0.27%) |
Feb 25, 2015 | 10.35 | 10.39 | 10.10 | 10.19 | 2,799,648 | +0.07(+0.72%) |
Feb 24, 2015 | 10.16 | 10.40 | 10.08 | 10.11 | 3,157,857 | -0.22(-2.11%) |
Feb 23, 2015 | 10.28 | 10.59 | 10.10 | 10.33 | 3,527,881 | -0.11(-1.05%) |
Feb 20, 2015 | 10.66 | 10.82 | 10.43 | 10.44 | 3,592,162 | -0.09(-0.86%) |
Feb 19, 2015 | 10.94 | 10.96 | 10.49 | 10.53 | 4,051,902 | -0.40(-3.66%) |
Feb 18, 2015 | 10.69 | 11.02 | 10.59 | 10.93 | 3,751,976 | +0.17(+1.61%) |
Feb 17, 2015 | 10.86 | 10.92 | 10.71 | 10.76 | 2,952,024 | -0.46(-4.14%) |
Feb 13, 2015 | 11.12 | 11.22 | 11.22 | 11.22 | 3,855,181 | +0.33(+3.01%) |
Feb 12, 2015 | 10.97 | 11.05 | 10.74 | 10.90 | 5,195,194 | +0.09(+0.84%) |
Feb 11, 2015 | 11.02 | 11.09 | 10.78 | 10.81 | 2,980,917 | -0.32(-2.86%) |
Feb 10, 2015 | 11.01 | 11.22 | 10.87 | 11.12 | 2,896,429 | -0.19(-1.69%) |
Feb 09, 2015 | 11.14 | 11.37 | 11.12 | 11.32 | 3,730,182 | +0.15(+1.39%) |
Feb 06, 2015 | 11.03 | 11.41 | 10.99 | 11.16 | 4,489,059 | -0.66(-5.62%) |
Feb 05, 2015 | 11.52 | 11.83 | 11.50 | 11.82 | 2,259,297 | +0.21(+1.80%) |
Feb 04, 2015 | 11.50 | 11.72 | 11.32 | 11.62 | 5,569,611 | -0.03(-0.23%) |
Feb 03, 2015 | 11.75 | 11.94 | 11.46 | 11.64 | 6,041,722 | +0.02(+0.16%) |
Feb 02, 2015 | 10.95 | 11.72 | 10.88 | 11.62 | 6,024,966 | +0.35(+3.15%) |
Jan 30, 2015 | 10.63 | 11.27 | 10.59 | 11.27 | 6,232,892 | +0.86(+8.22%) |
Jan 29, 2015 | 10.24 | 10.47 | 10.12 | 10.41 | 3,589,128 | +0.04(+0.35%) |
Jan 28, 2015 | 10.31 | 10.65 | 10.21 | 10.38 | 4,663,867 | -0.22(-2.06%) |
Jan 27, 2015 | 9.968 | 10.65 | 9.959 | 10.60 | 4,871,725 | +0.66(+6.59%) |
Jan 26, 2015 | 9.713 | 9.950 | 9.604 | 9.941 | 4,836,072 | +0.00(+0.00%) |
Jan 23, 2015 | 10.19 | 10.19 | 9.813 | 9.941 | 4,578,566 | -0.40(-3.87%) |
Jan 22, 2015 | 10.56 | 10.68 | 10.21 | 10.34 | 5,825,983 | -0.05(-0.53%) |
Jan 21, 2015 | 10.64 | 10.81 | 10.19 | 10.40 | 7,824,086 | -0.13(-1.21%) |
Jan 20, 2015 | 10.58 | 10.66 | 10.33 | 10.52 | 5,827,383 | +0.52(+5.19%) |
Jan 16, 2015 | 10.03 | 10.42 | 9.900 | 10.00 | 5,847,689 | -0.04(-0.36%) |
Jan 15, 2015 | 10.04 | 10.30 | 9.945 | 10.04 | 8,050,481 | +0.56(+5.85%) |
Jan 14, 2015 | 9.749 | 9.804 | 9.234 | 9.485 | 5,334,194 | -0.04(-0.38%) |
Jan 13, 2015 | 10.09 | 10.11 | 9.385 | 9.522 | 6,615,220 | -0.28(-2.88%) |
Jan 12, 2015 | 9.322 | 9.959 | 9.276 | 9.804 | 6,030,065 | +0.57(+6.21%) |
Jan 09, 2015 | 8.866 | 9.240 | 8.866 | 9.231 | 4,369,095 | +0.52(+5.96%) |
Jan 08, 2015 | 8.812 | 9.120 | 8.648 | 8.712 | 3,901,003 | +0.01(+0.10%) |
Jan 07, 2015 | 8.648 | 8.976 | 8.511 | 8.703 | 4,291,353 | -0.16(-1.85%) |
Jan 06, 2015 | 8.493 | 8.921 | 8.424 | 8.866 | 7,333,573 | +0.52(+6.22%) |
Jan 05, 2015 | 8.129 | 8.348 | 7.920 | 8.348 | 4,280,541 | +0.36(+4.44%) |
Jan 02, 2015 | 7.765 | 8.011 | 7.656 | 7.992 | 2,943,544 | +0.07(+0.92%) |
Dec 31, 2014 | 7.820 | 7.920 | 7.920 | 7.920 | 2,740,503 | -0.05(-0.57%) |
Dec 30, 2014 | 7.865 | 8.156 | 7.865 | 7.965 | 4,083,267 | +0.32(+4.17%) |
Dec 29, 2014 | 7.938 | 7.947 | 7.574 | 7.647 | 2,695,542 | -0.31(-3.89%) |
Dec 26, 2014 | 7.810 | 8.056 | 7.729 | 7.956 | 3,359,097 | +0.32(+4.17%) |
Dec 24, 2014 | 7.319 | 7.637 | 7.637 | 7.637 | 2,214,197 | +0.22(+2.94%) |
Dec 23, 2014 | 7.292 | 7.856 | 7.292 | 7.419 | 4,488,822 | +0.11(+1.49%) |
Dec 22, 2014 | 7.938 | 7.938 | 7.237 | 7.310 | 5,743,809 | -0.64(-8.02%) |
Dec 19, 2014 | 7.874 | 8.011 | 7.738 | 7.947 | 18,103,186 | +0.05(+0.58%) |
Dec 18, 2014 | 7.747 | 7.956 | 7.604 | 7.901 | 5,116,434 | +0.47(+6.37%) |
Dec 17, 2014 | 7.028 | 7.460 | 7.028 | 7.428 | 6,224,101 | +0.58(+8.51%) |
Dec 16, 2014 | 7.037 | 7.173 | 6.782 | 6.846 | 5,193,484 | +0.04(+0.53%) |
Dec 15, 2014 | 7.392 | 7.546 | 6.809 | 6.809 | 5,762,233 | -0.66(-8.89%) |
Dec 12, 2014 | 7.474 | 7.656 | 7.319 | 7.474 | 4,585,519 | -0.05(-0.73%) |
Dec 11, 2014 | 7.610 | 7.829 | 7.401 | 7.528 | 4,680,665 | -0.17(-2.25%) |
Dec 10, 2014 | 8.147 | 8.303 | 7.683 | 7.701 | 5,481,674 | -0.56(-6.83%) |
Dec 09, 2014 | 8.047 | 8.439 | 8.011 | 8.266 | 5,325,789 | +0.38(+4.85%) |
Dec 08, 2014 | 7.774 | 8.002 | 7.465 | 7.883 | 4,863,922 | +0.13(+1.64%) |
Dec 05, 2014 | 7.874 | 7.938 | 7.692 | 7.756 | 3,157,441 | -0.26(-3.29%) |
Dec 04, 2014 | 8.193 | 8.320 | 7.983 | 8.020 | 3,141,052 | -0.26(-3.19%) |
Dec 03, 2014 | 8.175 | 8.429 | 8.175 | 8.284 | 3,855,064 | +0.23(+2.82%) |
Dec 02, 2014 | 8.202 | 8.429 | 7.974 | 8.056 | 3,797,777 | -0.45(-5.25%) |
Dec 01, 2014 | 7.974 | 8.593 | 7.947 | 8.502 | 4,373,916 | +0.71(+9.11%) |
Nov 28, 2014 | 8.402 | 8.411 | 7.792 | 7.792 | 3,184,475 | -1.07(-12.11%) |
Nov 26, 2014 | 8.985 | 8.866 | 8.866 | 8.866 | 2,811,578 | -0.21(-2.31%) |
Nov 25, 2014 | 8.675 | 9.094 | 8.675 | 9.076 | 2,900,159 | +0.37(+4.29%) |
Nov 24, 2014 | 8.848 | 8.894 | 8.593 | 8.703 | 2,754,601 | -0.30(-3.34%) |
Nov 21, 2014 | 9.039 | 9.294 | 8.794 | 9.003 | 5,145,090 | +0.29(+3.34%) |
Nov 20, 2014 | 8.657 | 8.976 | 8.475 | 8.712 | 4,230,936 | +0.21(+2.46%) |
Nov 19, 2014 | 9.176 | 9.240 | 8.475 | 8.502 | 8,087,157 | -0.85(-9.06%) |
Nov 18, 2014 | 8.912 | 9.394 | 8.830 | 9.349 | 6,657,344 | +0.56(+6.31%) |
Nov 17, 2014 | 8.357 | 8.844 | 8.247 | 8.794 | 4,329,281 | +0.09(+1.05%) |
Nov 14, 2014 | 7.783 | 8.766 | 7.647 | 8.703 | 7,196,692 | +0.76(+9.63%) |
Nov 13, 2014 | 8.111 | 8.256 | 7.874 | 7.938 | 3,237,951 | -0.25(-3.11%) |
Nov 12, 2014 | 8.411 | 8.539 | 8.020 | 8.193 | 3,674,485 | -0.16(-1.96%) |
Nov 11, 2014 | 8.129 | 8.539 | 8.084 | 8.357 | 2,314,747 | +0.30(+3.73%) |
Nov 10, 2014 | 8.648 | 8.712 | 8.011 | 8.056 | 5,209,221 | -0.88(-9.88%) |
Nov 07, 2014 | 8.384 | 8.976 | 8.266 | 8.939 | 5,066,421 | +0.72(+8.75%) |
Nov 06, 2014 | 8.102 | 8.436 | 8.102 | 8.220 | 4,854,219 | +0.20(+2.50%) |
Nov 05, 2014 | 7.965 | 8.520 | 7.938 | 8.020 | 4,370,387 | -0.24(-2.87%) |
Nov 04, 2014 | 8.903 | 8.912 | 8.211 | 8.256 | 5,654,646 | -0.96(-10.38%) |
Nov 03, 2014 | 8.247 | 9.358 | 8.193 | 9.212 | 9,458,220 | +1.68(+22.37%) |
Oct 31, 2014 | 7.419 | 7.829 | 7.346 | 7.528 | 8,600,345 | -0.18(-2.36%) |
Oct 30, 2014 | 8.220 | 8.266 | 7.710 | 7.710 | 6,617,785 | -0.67(-8.03%) |
Oct 29, 2014 | 8.621 | 8.739 | 8.375 | 8.384 | 4,005,094 | -0.29(-3.36%) |
Oct 28, 2014 | 8.675 | 8.775 | 8.593 | 8.675 | 3,555,175 | +0.17(+2.03%) |
Oct 27, 2014 | 8.575 | 8.684 | 8.684 | 8.502 | 1,848,843 | -0.18(-2.10%) |
Oct 24, 2014 | 8.739 | 8.825 | 8.630 | 8.684 | 2,768,972 | -0.11(-1.24%) |
Oct 23, 2014 | 8.721 | 8.903 | 8.630 | 8.794 | 3,330,270 | +0.06(+0.73%) |
Oct 22, 2014 | 9.058 | 9.112 | 8.730 | 8.730 | 3,517,551 | -0.48(-5.24%) |
Oct 21, 2014 | 9.185 | 9.322 | 9.149 | 9.212 | 2,501,535 | +0.11(+1.20%) |
Oct 20, 2014 | 9.212 | 9.240 | 8.848 | 9.103 | 4,024,719 | -0.02(-0.20%) |
Oct 17, 2014 | 9.595 | 9.640 | 9.094 | 9.121 | 3,361,014 | -0.39(-4.11%) |
Oct 16, 2014 | 9.276 | 9.640 | 9.176 | 9.513 | 3,159,135 | +0.24(+2.55%) |
Oct 15, 2014 | 9.886 | 9.968 | 9.185 | 9.276 | 6,065,791 | -0.64(-6.43%) |
Oct 14, 2014 | 10.03 | 10.16 | 9.772 | 9.913 | 2,626,139 | -0.15(-1.45%) |
Oct 13, 2014 | 9.968 | 10.39 | 9.968 | 10.06 | 2,558,598 | +0.24(+2.41%) |
Oct 10, 2014 | 10.15 | 10.38 | 9.786 | 9.822 | 2,947,163 | -0.36(-3.57%) |
Oct 09, 2014 | 10.72 | 10.77 | 9.950 | 10.19 | 5,331,441 | -0.45(-4.20%) |
Oct 08, 2014 | 10.21 | 10.77 | 9.622 | 10.63 | 4,588,115 | +0.49(+4.85%) |
Oct 07, 2014 | 10.65 | 10.73 | 10.13 | 10.14 | 2,643,261 | -0.47(-4.46%) |
Oct 06, 2014 | 10.42 | 10.67 | 10.36 | 10.61 | 2,100,985 | +0.43(+4.20%) |
Oct 03, 2014 | 10.33 | 10.50 | 10.15 | 10.19 | 4,157,703 | -0.73(-6.67%) |
Oct 02, 2014 | 10.92 | 10.99 | 10.64 | 10.91 | 2,093,306 | -0.01(-0.08%) |
Oct 01, 2014 | 10.91 | 11.12 | 10.90 | 10.92 | 2,126,383 | +0.00(+0.00%) |
Sep 30, 2014 | 11.01 | 11.16 | 10.88 | 10.92 | 3,297,697 | -0.15(-1.40%) |
Sep 29, 2014 | 11.31 | 11.39 | 11.07 | 11.08 | 1,524,311 | -0.27(-2.41%) |
Sep 26, 2014 | 11.37 | 11.49 | 11.31 | 11.35 | 1,557,786 | -0.13(-1.11%) |
Sep 25, 2014 | 11.30 | 11.48 | 11.25 | 11.48 | 2,781,862 | -0.24(-2.02%) |
Sep 24, 2014 | 11.93 | 12.02 | 11.70 | 11.72 | 1,795,725 | -0.25(-2.13%) |
Sep 23, 2014 | 11.84 | 12.00 | 11.65 | 11.97 | 1,829,924 | +0.29(+2.49%) |
Sep 22, 2014 | 11.88 | 11.93 | 11.63 | 11.68 | 2,001,273 | -0.25(-2.06%) |
Sep 19, 2014 | 12.00 | 12.04 | 11.82 | 11.93 | 2,483,278 | -0.14(-1.13%) |
Sep 18, 2014 | 11.99 | 12.17 | 11.94 | 12.06 | 2,138,597 | -0.05(-0.38%) |
Sep 17, 2014 | 12.43 | 12.43 | 12.06 | 12.11 | 3,110,065 | -0.33(-2.64%) |
Sep 16, 2014 | 12.45 | 12.64 | 12.37 | 12.43 | 2,174,659 | -0.01(-0.07%) |
Sep 15, 2014 | 12.77 | 12.78 | 12.27 | 12.44 | 3,376,098 | +0.20(+1.64%) |
Sep 12, 2014 | 11.93 | 12.35 | 11.86 | 12.24 | 4,469,896 | +0.33(+2.75%) |
Sep 11, 2014 | 11.91 | 12.02 | 11.72 | 11.92 | 4,727,263 | +0.02(+0.15%) |
Sep 10, 2014 | 12.41 | 12.49 | 11.61 | 11.90 | 13,591,330 | -2.20(-15.62%) |
Sep 09, 2014 | 13.94 | 14.18 | 13.91 | 14.10 | 3,150,736 | +0.10(+0.72%) |
Sep 08, 2014 | 14.33 | 14.33 | 13.97 | 14.00 | 2,659,086 | -0.33(-2.29%) |
Sep 05, 2014 | 14.28 | 14.46 | 14.16 | 14.33 | 2,652,295 | -0.15(-1.01%) |
Sep 04, 2014 | 15.00 | 15.07 | 14.42 | 14.47 | 3,754,351 | -0.51(-3.40%) |
Sep 03, 2014 | 15.13 | 15.17 | 14.98 | 14.98 | 1,750,586 | -0.06(-0.42%) |
Sep 02, 2014 | 15.29 | 15.37 | 15.04 | 15.05 | 2,451,922 | -0.59(-3.78%) |
Aug 29, 2014 | 15.49 | 15.64 | 15.64 | 15.64 | 1,632,965 | +0.17(+1.12%) |
Aug 28, 2014 | 15.59 | 15.62 | 15.40 | 15.47 | 1,046,766 | +0.02(+0.12%) |
Aug 27, 2014 | 15.52 | 15.63 | 15.43 | 15.45 | 757,806 | -0.01(-0.06%) |
Aug 26, 2014 | 15.40 | 15.54 | 15.33 | 15.46 | 1,498,483 | +0.25(+1.62%) |
Aug 25, 2014 | 15.23 | 15.29 | 15.11 | 15.21 | 1,518,119 | -0.16(-1.07%) |
Aug 22, 2014 | 15.42 | 15.48 | 15.28 | 15.38 | 1,834,102 | -0.13(-0.82%) |
Aug 21, 2014 | 15.45 | 15.63 | 15.35 | 15.50 | 2,654,558 | -0.22(-1.39%) |
Aug 20, 2014 | 15.63 | 15.86 | 15.57 | 15.72 | 1,673,542 | +0.05(+0.29%) |
Aug 19, 2014 | 15.73 | 15.83 | 15.60 | 15.68 | 1,642,929 | -0.18(-1.15%) |
Aug 18, 2014 | 15.67 | 15.87 | 15.61 | 15.86 | 1,837,545 | +0.05(+0.29%) |
Aug 15, 2014 | 15.66 | 15.85 | 15.61 | 15.81 | 2,082,646 | -0.19(-1.19%) |
Aug 14, 2014 | 16.02 | 16.20 | 15.88 | 16.00 | 1,896,493 | -0.07(-0.45%) |
Aug 13, 2014 | 16.05 | 16.19 | 15.86 | 16.08 | 2,157,948 | -0.12(-0.73%) |
Aug 12, 2014 | 16.13 | 16.36 | 15.99 | 16.19 | 2,647,137 | -0.22(-1.33%) |
Aug 11, 2014 | 16.06 | 16.56 | 16.05 | 16.41 | 2,335,365 | +0.21(+1.29%) |
Aug 08, 2014 | 15.88 | 16.31 | 15.88 | 16.20 | 2,528,026 | +0.19(+1.19%) |
Aug 07, 2014 | 15.85 | 16.08 | 15.70 | 16.01 | 1,839,626 | -0.15(-0.96%) |
Aug 06, 2014 | 15.96 | 16.29 | 15.90 | 16.17 | 2,127,436 | +0.39(+2.48%) |
Aug 05, 2014 | 15.57 | 15.86 | 15.34 | 15.78 | 1,918,089 | +0.09(+0.58%) |
Aug 04, 2014 | 15.58 | 15.77 | 15.38 | 15.68 | 1,543,453 | +0.13(+0.82%) |
Aug 01, 2014 | 15.77 | 15.94 | 15.36 | 15.56 | 2,451,666 | -0.09(-0.58%) |
Jul 31, 2014 | 15.85 | 15.89 | 15.23 | 15.65 | 3,024,618 | -0.54(-3.32%) |
Jul 30, 2014 | 16.30 | 16.32 | 15.88 | 16.19 | 1,758,785 | -0.25(-1.50%) |
Jul 29, 2014 | 16.60 | 16.69 | 16.31 | 16.43 | 1,135,925 | -0.15(-0.88%) |
Jul 28, 2014 | 16.45 | 16.59 | 16.38 | 16.58 | 1,173,796 | +0.15(+0.89%) |
Jul 25, 2014 | 15.98 | 16.48 | 15.96 | 16.43 | 1,902,903 | +0.51(+3.20%) |
Jul 24, 2014 | 16.16 | 16.16 | 15.75 | 15.92 | 3,089,373 | -0.40(-2.45%) |
Jul 23, 2014 | 16.53 | 16.70 | 16.31 | 16.32 | 1,388,494 | -0.10(-0.61%) |
Jul 22, 2014 | 16.68 | 16.73 | 16.42 | 16.42 | 1,575,651 | -0.31(-1.83%) |
Jul 21, 2014 | 16.52 | 16.78 | 16.38 | 16.73 | 2,626,384 | +0.25(+1.49%) |
Jul 18, 2014 | 16.20 | 16.51 | 15.98 | 16.48 | 3,109,860 | -0.05(-0.28%) |
Jul 17, 2014 | 16.31 | 16.63 | 15.97 | 16.53 | 2,235,794 | +0.29(+1.79%) |
Jul 16, 2014 | 15.99 | 16.36 | 15.99 | 16.24 | 2,048,675 | +0.43(+2.71%) |
Jul 15, 2014 | 16.42 | 16.51 | 15.75 | 15.81 | 2,696,030 | -0.55(-3.34%) |
Jul 14, 2014 | 16.20 | 16.62 | 16.20 | 16.36 | 2,269,711 | -0.51(-3.02%) |
Jul 11, 2014 | 16.37 | 16.92 | 16.15 | 16.86 | 2,304,593 | +0.66(+4.04%) |
Jul 10, 2014 | 16.84 | 17.01 | 16.18 | 16.21 | 3,234,156 | -0.36(-2.14%) |
Jul 09, 2014 | 16.26 | 16.62 | 16.24 | 16.56 | 3,254,269 | +0.55(+3.41%) |
Jul 08, 2014 | 15.64 | 16.11 | 15.50 | 16.02 | 3,019,799 | +0.65(+4.20%) |
Jul 07, 2014 | 15.63 | 15.71 | 15.34 | 15.37 | 1,743,738 | -0.24(-1.52%) |
Jul 03, 2014 | 15.44 | 15.61 | 15.61 | 15.61 | 1,437,029 | -0.19(-1.21%) |
Jul 02, 2014 | 15.56 | 15.88 | 15.55 | 15.80 | 1,173,281 | +0.24(+1.52%) |
Jul 01, 2014 | 15.65 | 15.87 | 15.52 | 15.56 | 1,560,340 | -0.10(-0.64%) |
Jun 30, 2014 | 15.13 | 15.71 | 15.03 | 15.66 | 2,328,072 | +0.41(+2.68%) |
Jun 27, 2014 | 15.38 | 15.47 | 15.05 | 15.25 | 1,625,463 | -0.10(-0.65%) |
Jun 26, 2014 | 15.30 | 15.42 | 15.05 | 15.35 | 1,459,459 | +0.06(+0.42%) |
Jun 25, 2014 | 15.22 | 15.41 | 15.08 | 15.29 | 1,652,552 | +0.11(+0.72%) |
Jun 24, 2014 | 15.78 | 15.88 | 15.16 | 15.18 | 3,677,641 | -0.39(-2.51%) |
Jun 23, 2014 | 15.45 | 15.64 | 15.32 | 15.57 | 2,228,187 | +0.23(+1.48%) |
Jun 20, 2014 | 15.69 | 15.77 | 15.19 | 15.35 | 2,901,633 | -0.25(-1.63%) |
Jun 19, 2014 | 15.14 | 15.68 | 15.14 | 15.60 | 5,052,937 | +0.72(+4.83%) |
Jun 18, 2014 | 14.67 | 14.89 | 14.54 | 14.88 | 2,596,165 | +0.24(+1.62%) |
Jun 17, 2014 | 14.35 | 14.69 | 14.23 | 14.64 | 2,386,096 | +0.15(+1.00%) |
Jun 16, 2014 | 14.62 | 14.71 | 14.30 | 14.50 | 2,018,667 | -0.05(-0.38%) |
Jun 13, 2014 | 14.54 | 14.61 | 14.33 | 14.55 | 1,600,777 | -0.10(-0.68%) |
Jun 12, 2014 | 14.53 | 14.86 | 14.41 | 14.65 | 2,174,426 | +0.18(+1.26%) |
Jun 11, 2014 | 14.51 | 14.61 | 14.29 | 14.47 | 1,747,786 | -0.03(-0.19%) |
Jun 10, 2014 | 14.50 | 14.62 | 14.44 | 14.50 | 1,540,902 | +0.08(+0.57%) |
Jun 06, 2014 | 14.45 | 14.49 | 14.23 | 14.42 | 1,012,268 | -0.05(-0.32%) |
Jun 05, 2014 | 14.25 | 14.54 | 14.18 | 14.46 | 1,748,327 | +0.43(+3.05%) |
Jun 04, 2014 | 14.32 | 14.37 | 13.97 | 14.03 | 2,389,426 | -0.31(-2.16%) |
Jun 03, 2014 | 14.44 | 14.45 | 14.11 | 14.34 | 1,516,572 | +0.01(+0.06%) |
Jun 02, 2014 | 14.21 | 14.50 | 14.09 | 14.33 | 1,646,323 | -0.04(-0.25%) |
May 30, 2014 | 14.35 | 14.40 | 14.12 | 14.37 | 2,168,337 | +0.17(+1.22%) |
May 29, 2014 | 13.96 | 14.45 | 13.94 | 14.20 | 2,179,355 | +0.13(+0.91%) |
May 28, 2014 | 14.11 | 14.30 | 13.95 | 14.07 | 2,923,583 | -0.30(-2.09%) |
May 27, 2014 | 14.94 | 14.94 | 14.18 | 14.37 | 3,844,693 | -0.98(-6.40%) |
May 23, 2014 | 15.41 | 15.35 | 15.35 | 15.35 | 1,876,081 | -0.10(-0.65%) |
May 22, 2014 | 15.51 | 15.65 | 15.34 | 15.45 | 1,325,727 | +0.03(+0.18%) |
May 21, 2014 | 15.50 | 15.50 | 15.22 | 15.43 | 1,526,331 | +0.07(+0.47%) |
May 20, 2014 | 15.24 | 15.54 | 15.21 | 15.35 | 1,919,291 | -0.15(-0.94%) |
May 19, 2014 | 16.13 | 16.13 | 15.37 | 15.50 | 2,165,495 | +0.13(+0.83%) |
May 16, 2014 | 15.39 | 15.59 | 15.35 | 15.37 | 1,562,046 | -0.09(-0.59%) |
May 15, 2014 | 15.39 | 15.54 | 15.24 | 15.46 | 2,462,089 | -0.05(-0.35%) |
May 14, 2014 | 15.83 | 15.87 | 15.48 | 15.52 | 1,752,014 | +0.00(+0.00%) |
May 13, 2014 | 15.46 | 15.76 | 15.40 | 15.52 | 2,262,923 | -0.30(-1.90%) |
May 12, 2014 | 15.82 | 16.05 | 15.79 | 15.82 | 2,224,042 | +0.07(+0.46%) |
May 09, 2014 | 16.07 | 16.10 | 15.65 | 15.75 | 2,427,686 | -0.43(-2.64%) |
May 08, 2014 | 16.26 | 16.45 | 16.15 | 16.17 | 1,332,752 | -0.21(-1.28%) |
May 07, 2014 | 16.48 | 16.56 | 16.16 | 16.38 | 1,992,538 | -0.20(-1.21%) |
May 06, 2014 | 16.66 | 16.75 | 16.49 | 16.58 | 1,094,218 | -0.13(-0.76%) |
May 05, 2014 | 16.85 | 16.99 | 16.54 | 16.71 | 1,426,558 | -0.03(-0.16%) |
May 02, 2014 | 16.36 | 16.76 | 16.30 | 16.74 | 3,809,754 | +0.38(+2.34%) |
May 01, 2014 | 16.33 | 16.43 | 16.16 | 16.36 | 1,759,616 | -0.12(-0.72%) |
Apr 30, 2014 | 16.34 | 16.55 | 16.16 | 16.47 | 2,150,151 | -0.07(-0.44%) |
Apr 29, 2014 | 16.36 | 16.68 | 16.30 | 16.55 | 1,839,919 | -0.15(-0.93%) |
Apr 28, 2014 | 16.61 | 16.78 | 16.52 | 16.70 | 1,787,149 | -0.04(-0.22%) |
Apr 25, 2014 | 16.42 | 16.75 | 16.31 | 16.74 | 2,740,924 | +0.46(+2.85%) |
Apr 24, 2014 | 16.16 | 16.56 | 16.14 | 16.27 | 2,733,144 | -0.26(-1.60%) |
Apr 23, 2014 | 15.76 | 16.74 | 15.70 | 16.54 | 3,050,582 | +0.56(+3.53%) |
Apr 22, 2014 | 15.77 | 16.03 | 15.67 | 15.97 | 2,048,336 | +0.20(+1.27%) |
Apr 21, 2014 | 15.57 | 15.97 | 15.47 | 15.77 | 2,100,860 | -0.12(-0.74%) |
Apr 17, 2014 | 15.94 | 15.89 | 15.89 | 15.89 | 1,473,946 | +0.02(+0.11%) |
Apr 16, 2014 | 15.79 | 15.94 | 15.64 | 15.87 | 2,279,228 | -0.26(-1.64%) |
Apr 15, 2014 | 15.82 | 16.26 | 15.66 | 16.14 | 3,717,452 | -0.39(-2.37%) |
Apr 14, 2014 | 16.47 | 16.75 | 16.36 | 16.53 | 2,436,073 | +0.17(+1.06%) |
Apr 11, 2014 | 16.46 | 16.72 | 16.21 | 16.36 | 1,998,372 | -0.13(-0.77%) |
Apr 10, 2014 | 16.81 | 17.00 | 16.37 | 16.48 | 2,487,095 | -0.30(-1.79%) |
Apr 09, 2014 | 16.49 | 17.10 | 16.36 | 16.78 | 2,838,466 | -0.12(-0.70%) |
Apr 08, 2014 | 16.25 | 16.93 | 16.18 | 16.90 | 4,506,808 | +1.02(+6.42%) |
Apr 07, 2014 | 15.63 | 16.16 | 15.62 | 15.88 | 2,437,159 | +0.15(+0.98%) |
Apr 04, 2014 | 16.11 | 16.15 | 15.65 | 15.73 | 2,180,297 | +0.02(+0.12%) |
Apr 03, 2014 | 15.63 | 15.73 | 15.45 | 15.71 | 2,561,807 | -0.17(-1.09%) |
Apr 02, 2014 | 16.00 | 16.16 | 15.75 | 15.88 | 3,715,198 | +0.15(+0.98%) |
Apr 01, 2014 | 15.44 | 15.75 | 15.43 | 15.73 | 2,733,777 | +0.18(+1.17%) |
Mar 31, 2014 | 15.77 | 15.82 | 15.37 | 15.55 | 3,687,190 | -0.43(-2.68%) |
Mar 28, 2014 | 15.58 | 16.16 | 15.52 | 15.97 | 3,719,704 | +0.48(+3.11%) |
Mar 27, 2014 | 15.19 | 15.49 | 15.09 | 15.49 | 3,923,992 | +0.22(+1.43%) |
Mar 26, 2014 | 16.02 | 16.05 | 15.24 | 15.27 | 3,860,830 | -0.69(-4.33%) |
Mar 25, 2014 | 15.86 | 16.19 | 15.86 | 15.96 | 3,161,028 | +0.44(+2.81%) |
Mar 24, 2014 | 16.14 | 16.22 | 15.48 | 15.53 | 4,201,833 | -0.85(-5.17%) |
Mar 21, 2014 | 16.69 | 16.86 | 16.28 | 16.37 | 8,540,311 | -0.14(-0.83%) |
Mar 20, 2014 | 16.23 | 16.74 | 16.16 | 16.51 | 7,445,317 | +0.21(+1.28%) |
Mar 19, 2014 | 17.00 | 17.08 | 16.25 | 16.30 | 4,989,695 | -0.99(-5.74%) |
Mar 18, 2014 | 17.05 | 17.56 | 17.02 | 17.29 | 3,977,998 | -0.05(-0.26%) |
Mar 17, 2014 | 17.54 | 17.72 | 17.29 | 17.34 | 3,724,194 | -0.28(-1.60%) |
Mar 14, 2014 | 17.41 | 17.78 | 17.37 | 17.62 | 4,806,027 | +0.37(+2.16%) |
Mar 13, 2014 | 17.08 | 17.42 | 16.97 | 17.25 | 4,168,613 | +0.18(+1.07%) |
Mar 12, 2014 | 17.20 | 17.31 | 16.83 | 17.07 | 4,867,181 | +0.24(+1.41%) |
Mar 11, 2014 | 17.08 | 17.27 | 16.81 | 16.83 | 5,135,454 | -0.06(-0.38%) |
Mar 10, 2014 | 16.89 | 17.07 | 16.67 | 16.89 | 2,055,338 | -0.05(-0.32%) |
Mar 07, 2014 | 16.64 | 17.04 | 16.55 | 16.95 | 3,043,677 | +0.03(+0.16%) |
Mar 06, 2014 | 16.54 | 16.94 | 16.54 | 16.92 | 2,756,865 | +0.48(+2.93%) |
Mar 05, 2014 | 15.94 | 16.46 | 15.72 | 16.44 | 3,451,656 | +0.49(+3.08%) |
Mar 04, 2014 | 16.05 | 16.21 | 15.83 | 15.95 | 4,121,735 | -0.40(-2.45%) |