Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 7.144 | 7.144 | 6.709 | 6.831 | 41,484 | +0.03(+0.43%) |
Jun 29, 2015 | 7.163 | 7.222 | 6.802 | 6.802 | 40,850 | -0.50(-6.88%) |
Jun 26, 2015 | 7.534 | 7.534 | 7.300 | 7.305 | 19,678 | -0.06(-0.81%) |
Jun 25, 2015 | 7.412 | 7.417 | 7.301 | 7.364 | 9,882 | -0.04(-0.59%) |
Jun 24, 2015 | 7.374 | 7.417 | 7.320 | 7.408 | 10,259 | +0.09(+1.21%) |
Jun 23, 2015 | 7.160 | 7.398 | 7.160 | 7.319 | 22,831 | +0.16(+2.22%) |
Jun 22, 2015 | 7.587 | 7.587 | 7.044 | 7.160 | 68,130 | -0.59(-7.58%) |
Jun 19, 2015 | 8.295 | 8.295 | 7.519 | 7.747 | 28,849 | -0.63(-7.55%) |
Jun 18, 2015 | 8.388 | 8.426 | 8.271 | 8.380 | 7,499 | -0.08(-0.96%) |
Jun 17, 2015 | 8.417 | 8.460 | 8.354 | 8.460 | 16,792 | +0.16(+1.99%) |
Jun 16, 2015 | 8.354 | 8.446 | 8.218 | 8.295 | 17,853 | -0.11(-1.33%) |
Jun 15, 2015 | 8.510 | 8.553 | 8.271 | 8.407 | 14,596 | -0.20(-2.37%) |
Jun 12, 2015 | 8.703 | 8.732 | 8.504 | 8.611 | 24,790 | -0.11(-1.28%) |
Jun 11, 2015 | 8.848 | 8.848 | 8.722 | 8.722 | 6,957 | -0.13(-1.43%) |
Jun 10, 2015 | 8.878 | 8.921 | 8.848 | 8.848 | 9,538 | -0.03(-0.38%) |
Jun 09, 2015 | 8.848 | 8.916 | 8.848 | 8.882 | 3,852 | -0.03(-0.38%) |
Jun 08, 2015 | 8.916 | 8.926 | 8.916 | 8.916 | 25,724 | -0.00(-0.03%) |
Jun 05, 2015 | 8.868 | 8.926 | 8.848 | 8.919 | 5,264 | -0.03(-0.35%) |
Jun 04, 2015 | 8.878 | 8.999 | 8.878 | 8.950 | 10,348 | +0.07(+0.82%) |
Jun 03, 2015 | 8.853 | 9.004 | 8.853 | 8.878 | 5,790 | -0.10(-1.08%) |
Jun 02, 2015 | 8.970 | 9.009 | 8.878 | 8.975 | 4,302 | +0.01(+0.11%) |
Jun 01, 2015 | 9.023 | 9.023 | 8.848 | 8.965 | 7,280 | -0.10(-1.12%) |
May 29, 2015 | 9.028 | 9.139 | 9.028 | 9.066 | 11,510 | -0.13(-1.38%) |
May 28, 2015 | 9.076 | 9.193 | 8.950 | 9.193 | 2,302 | -0.02(-0.22%) |
May 27, 2015 | 9.262 | 9.262 | 9.155 | 9.214 | 11,752 | +0.02(+0.21%) |
May 26, 2015 | 9.044 | 9.194 | 8.851 | 9.194 | 10,828 | +0.06(+0.69%) |
May 22, 2015 | 9.107 | 9.131 | 9.131 | 9.131 | 7,650 | +0.38(+4.31%) |
May 21, 2015 | 9.020 | 9.020 | 8.677 | 8.754 | 29,285 | -0.31(-3.47%) |
May 20, 2015 | 9.194 | 9.286 | 8.996 | 9.068 | 9,306 | -0.22(-2.34%) |
May 19, 2015 | 9.117 | 9.330 | 9.117 | 9.286 | 6,876 | +0.13(+1.43%) |
May 18, 2015 | 9.199 | 9.308 | 9.104 | 9.155 | 7,604 | -0.18(-1.92%) |
May 15, 2015 | 8.996 | 9.334 | 8.996 | 9.334 | 4,151 | +0.31(+3.49%) |
May 14, 2015 | 9.431 | 9.431 | 9.020 | 9.020 | 6,587 | -0.33(-3.52%) |
May 13, 2015 | 9.126 | 9.402 | 9.126 | 9.349 | 9,058 | +0.22(+2.36%) |
May 12, 2015 | 8.962 | 9.134 | 8.962 | 9.134 | 3,155 | +0.07(+0.72%) |
May 11, 2015 | 9.252 | 9.286 | 8.986 | 9.068 | 4,571 | -0.18(-1.99%) |
May 08, 2015 | 9.476 | 9.528 | 8.836 | 9.252 | 23,820 | -0.24(-2.50%) |
May 07, 2015 | 9.648 | 9.648 | 9.470 | 9.489 | 5,768 | -0.00(-0.05%) |
May 06, 2015 | 9.673 | 9.673 | 9.494 | 9.494 | 5,456 | -0.11(-1.12%) |
May 05, 2015 | 9.455 | 9.721 | 9.447 | 9.602 | 8,683 | +0.15(+1.60%) |
May 04, 2015 | 9.678 | 9.944 | 9.392 | 9.451 | 13,133 | -0.25(-2.54%) |
May 01, 2015 | 10.15 | 10.44 | 9.697 | 9.697 | 12,312 | -0.34(-3.37%) |
Apr 30, 2015 | 10.49 | 10.49 | 9.673 | 10.04 | 20,425 | -0.30(-2.86%) |
Apr 29, 2015 | 10.33 | 10.51 | 10.31 | 10.33 | 10,710 | -0.01(-0.09%) |
Apr 28, 2015 | 10.37 | 10.45 | 10.33 | 10.34 | 4,288 | +0.01(+0.13%) |
Apr 27, 2015 | 10.55 | 10.55 | 10.30 | 10.33 | 7,864 | -0.26(-2.46%) |
Apr 24, 2015 | 10.57 | 10.59 | 10.25 | 10.59 | 5,073 | +0.23(+2.19%) |
Apr 23, 2015 | 10.29 | 10.58 | 10.25 | 10.36 | 8,126 | +0.08(+0.77%) |
Apr 22, 2015 | 10.39 | 10.39 | 10.25 | 10.28 | 10,938 | +0.03(+0.26%) |
Apr 21, 2015 | 10.35 | 10.42 | 10.25 | 10.25 | 7,900 | -0.09(-0.89%) |
Apr 20, 2015 | 10.37 | 10.60 | 10.35 | 10.35 | 9,477 | -0.02(-0.19%) |
Apr 17, 2015 | 10.26 | 10.56 | 10.13 | 10.37 | 8,562 | +0.00(+0.00%) |
Apr 16, 2015 | 10.32 | 10.59 | 10.26 | 10.37 | 8,223 | -0.08(-0.72%) |
Apr 15, 2015 | 10.61 | 10.61 | 10.39 | 10.44 | 20,903 | -0.14(-1.33%) |
Apr 14, 2015 | 10.63 | 10.63 | 10.39 | 10.58 | 8,786 | -0.05(-0.45%) |
Apr 13, 2015 | 10.83 | 10.84 | 10.63 | 10.63 | 13,036 | -0.12(-1.12%) |
Apr 10, 2015 | 10.42 | 10.88 | 10.42 | 10.75 | 7,422 | +0.51(+4.99%) |
Apr 09, 2015 | 10.55 | 10.60 | 10.24 | 10.24 | 10,120 | -0.33(-3.10%) |
Apr 08, 2015 | 10.19 | 10.60 | 10.19 | 10.57 | 7,883 | +0.28(+2.72%) |
Apr 07, 2015 | 10.11 | 10.38 | 10.00 | 10.29 | 7,290 | +0.14(+1.43%) |
Apr 06, 2015 | 10.01 | 10.23 | 9.961 | 10.14 | 10,153 | +0.26(+2.58%) |
Apr 02, 2015 | 9.893 | 9.888 | 9.888 | 9.888 | 5,395 | +0.21(+2.14%) |
Apr 01, 2015 | 9.927 | 10.12 | 9.666 | 9.681 | 9,765 | -0.45(-4.47%) |
Mar 31, 2015 | 10.84 | 10.84 | 10.10 | 10.13 | 17,254 | -0.54(-5.06%) |
Mar 30, 2015 | 11.13 | 11.13 | 10.60 | 10.67 | 21,264 | +0.27(+2.59%) |
Mar 27, 2015 | 10.24 | 10.59 | 10.08 | 10.40 | 13,866 | +0.61(+6.22%) |
Mar 26, 2015 | 9.920 | 9.987 | 9.633 | 9.795 | 9,469 | -0.04(-0.44%) |
Mar 25, 2015 | 9.638 | 9.863 | 9.603 | 9.839 | 4,311 | +0.21(+2.13%) |
Mar 24, 2015 | 9.742 | 9.753 | 9.432 | 9.633 | 13,688 | -0.00(-0.05%) |
Mar 23, 2015 | 9.361 | 9.695 | 9.098 | 9.638 | 12,862 | +0.44(+4.84%) |
Mar 20, 2015 | 8.796 | 9.203 | 8.796 | 9.193 | 21,149 | +0.54(+6.21%) |
Mar 19, 2015 | 8.572 | 8.720 | 8.557 | 8.655 | 55,444 | +0.04(+0.47%) |
Mar 18, 2015 | 9.384 | 9.442 | 8.328 | 8.615 | 87,023 | -0.94(-9.81%) |
Mar 17, 2015 | 10.08 | 10.17 | 9.447 | 9.552 | 33,583 | -0.55(-5.40%) |
Mar 16, 2015 | 10.88 | 10.88 | 10.10 | 10.10 | 28,977 | -0.78(-7.16%) |
Mar 13, 2015 | 11.19 | 11.19 | 10.88 | 10.88 | 20,670 | -0.18(-1.64%) |
Mar 12, 2015 | 11.39 | 11.39 | 11.00 | 11.06 | 18,127 | -0.30(-2.61%) |
Mar 11, 2015 | 11.68 | 11.73 | 11.35 | 11.35 | 4,614 | -0.32(-2.74%) |
Mar 10, 2015 | 11.70 | 11.73 | 11.67 | 11.67 | 12,485 | -0.06(-0.49%) |
Mar 09, 2015 | 11.67 | 11.74 | 11.67 | 11.73 | 9,676 | +0.02(+0.16%) |
Mar 06, 2015 | 11.90 | 11.94 | 11.67 | 11.71 | 16,478 | +0.02(+0.21%) |
Mar 05, 2015 | 11.69 | 11.91 | 11.68 | 11.69 | 16,263 | +0.01(+0.05%) |
Mar 04, 2015 | 12.12 | 11.90 | 11.68 | 11.68 | 17,381 | -0.22(-1.84%) |
Mar 03, 2015 | 12.01 | 12.06 | 11.73 | 11.90 | 23,984 | -0.02(-0.14%) |
Mar 02, 2015 | 11.97 | 12.03 | 11.92 | 11.92 | 11,461 | -0.01(-0.10%) |
Feb 27, 2015 | 11.82 | 12.14 | 11.82 | 11.93 | 16,521 | -0.09(-0.71%) |
Feb 26, 2015 | 12.02 | 12.14 | 11.80 | 12.02 | 18,447 | -0.25(-2.06%) |
Feb 25, 2015 | 12.30 | 12.30 | 12.06 | 12.27 | 10,640 | -0.01(-0.08%) |
Feb 24, 2015 | 12.03 | 12.32 | 12.03 | 12.28 | 7,863 | +0.42(+3.58%) |
Feb 23, 2015 | 12.35 | 12.35 | 11.69 | 11.85 | 16,748 | -0.49(-3.94%) |
Feb 20, 2015 | 12.44 | 12.46 | 12.34 | 12.34 | 24,678 | -0.05(-0.42%) |
Feb 19, 2015 | 11.98 | 12.55 | 11.92 | 12.39 | 15,806 | +0.12(+1.01%) |
Feb 18, 2015 | 11.84 | 12.55 | 11.84 | 12.27 | 32,466 | +0.37(+3.13%) |
Feb 17, 2015 | 11.46 | 11.97 | 11.46 | 11.90 | 17,060 | +0.45(+3.96%) |
Feb 13, 2015 | 11.70 | 11.44 | 11.44 | 11.44 | 16,364 | -0.31(-2.64%) |
Feb 12, 2015 | 11.73 | 11.87 | 11.73 | 11.75 | 10,328 | +0.10(+0.90%) |
Feb 11, 2015 | 11.25 | 11.65 | 11.23 | 11.65 | 13,529 | +0.32(+2.86%) |
Feb 10, 2015 | 11.21 | 11.51 | 11.21 | 11.33 | 10,443 | +0.10(+0.89%) |
Feb 09, 2015 | 11.41 | 11.45 | 10.96 | 11.23 | 8,322 | +0.00(+0.04%) |
Feb 06, 2015 | 11.73 | 11.73 | 11.22 | 11.22 | 9,121 | -0.13(-1.18%) |
Feb 05, 2015 | 11.72 | 11.72 | 11.34 | 11.35 | 4,376 | +0.03(+0.30%) |
Feb 04, 2015 | 11.93 | 11.93 | 11.31 | 11.32 | 17,314 | -0.39(-3.30%) |
Feb 03, 2015 | 11.44 | 11.85 | 11.44 | 11.71 | 12,266 | +0.46(+4.11%) |
Feb 02, 2015 | 11.04 | 11.57 | 11.04 | 11.24 | 11,906 | +0.17(+1.55%) |
Jan 30, 2015 | 12.11 | 12.11 | 11.07 | 11.07 | 10,959 | -0.91(-7.60%) |
Jan 29, 2015 | 12.11 | 12.11 | 11.75 | 11.98 | 4,556 | +0.00(+0.01%) |
Jan 28, 2015 | 11.84 | 11.98 | 11.46 | 11.98 | 5,861 | +0.51(+4.42%) |
Jan 27, 2015 | 11.11 | 11.55 | 11.11 | 11.47 | 11,949 | +0.27(+2.41%) |
Jan 26, 2015 | 11.02 | 11.54 | 11.02 | 11.20 | 15,619 | +0.14(+1.24%) |
Jan 23, 2015 | 11.79 | 11.85 | 11.07 | 11.07 | 9,880 | -0.30(-2.62%) |
Jan 22, 2015 | 11.60 | 11.60 | 11.37 | 11.37 | 8,433 | +0.00(+0.00%) |
Jan 21, 2015 | 10.94 | 11.56 | 10.94 | 11.37 | 20,089 | +0.41(+3.76%) |
Jan 20, 2015 | 11.11 | 11.31 | 10.45 | 10.95 | 21,116 | -0.18(-1.66%) |
Jan 16, 2015 | 11.08 | 11.40 | 11.01 | 11.14 | 9,455 | +0.10(+0.94%) |
Jan 15, 2015 | 11.09 | 11.44 | 10.95 | 11.03 | 12,289 | -0.16(-1.40%) |
Jan 14, 2015 | 11.37 | 11.38 | 10.89 | 11.19 | 12,840 | -0.07(-0.58%) |
Jan 13, 2015 | 11.39 | 11.44 | 10.89 | 11.26 | 27,319 | -0.20(-1.78%) |
Jan 12, 2015 | 11.54 | 11.59 | 11.34 | 11.46 | 9,924 | +0.06(+0.54%) |
Jan 09, 2015 | 11.65 | 11.83 | 11.40 | 11.40 | 10,072 | -0.24(-2.03%) |
Jan 08, 2015 | 11.13 | 11.63 | 11.13 | 11.63 | 9,489 | +0.36(+3.23%) |
Jan 07, 2015 | 11.84 | 11.84 | 11.06 | 11.27 | 19,726 | -0.14(-1.25%) |
Jan 06, 2015 | 11.99 | 11.99 | 10.97 | 11.41 | 18,349 | -0.58(-4.86%) |
Jan 05, 2015 | 12.18 | 12.31 | 11.84 | 12.00 | 19,629 | -0.12(-0.98%) |
Jan 02, 2015 | 12.15 | 12.32 | 12.10 | 12.11 | 19,031 | -0.04(-0.31%) |
Dec 31, 2014 | 12.18 | 12.15 | 12.15 | 12.15 | 15,414 | -0.22(-1.78%) |
Dec 30, 2014 | 12.45 | 12.46 | 12.16 | 12.37 | 9,947 | +0.13(+1.02%) |
Dec 29, 2014 | 12.45 | 12.55 | 12.25 | 12.25 | 21,111 | -0.23(-1.83%) |
Dec 26, 2014 | 12.65 | 12.65 | 12.24 | 12.47 | 17,920 | +0.07(+0.57%) |
Dec 24, 2014 | 12.65 | 12.40 | 12.40 | 12.40 | 17,212 | -0.16(-1.27%) |
Dec 23, 2014 | 12.79 | 13.03 | 12.42 | 12.56 | 48,688 | +0.14(+1.14%) |
Dec 22, 2014 | 12.22 | 12.80 | 11.93 | 12.42 | 33,120 | +0.48(+4.02%) |
Dec 19, 2014 | 12.35 | 12.35 | 11.63 | 11.94 | 23,458 | -0.17(-1.44%) |
Dec 18, 2014 | 12.39 | 12.47 | 11.95 | 12.12 | 29,867 | +0.10(+0.82%) |
Dec 17, 2014 | 10.65 | 12.20 | 10.65 | 12.02 | 55,920 | +1.53(+14.63%) |
Dec 16, 2014 | 10.40 | 10.65 | 9.652 | 10.48 | 54,602 | -0.01(-0.09%) |
Dec 15, 2014 | 11.06 | 11.41 | 10.48 | 10.49 | 33,681 | -0.59(-5.31%) |
Dec 12, 2014 | 11.18 | 11.34 | 10.83 | 11.08 | 17,482 | +0.09(+0.81%) |
Dec 11, 2014 | 10.49 | 11.20 | 10.49 | 10.99 | 64,386 | -0.02(-0.17%) |
Dec 10, 2014 | 11.41 | 11.41 | 10.37 | 11.01 | 67,805 | -0.57(-4.90%) |
Dec 09, 2014 | 11.92 | 12.09 | 11.43 | 11.58 | 22,640 | -0.35(-2.94%) |
Dec 08, 2014 | 12.66 | 12.66 | 11.88 | 11.93 | 29,746 | -0.78(-6.15%) |
Dec 05, 2014 | 12.26 | 12.95 | 12.26 | 12.71 | 23,434 | +0.43(+3.49%) |
Dec 04, 2014 | 12.00 | 12.49 | 11.96 | 12.28 | 41,618 | +0.11(+0.93%) |
Dec 03, 2014 | 12.80 | 12.80 | 11.76 | 12.17 | 106,196 | -0.65(-5.10%) |
Dec 02, 2014 | 13.65 | 13.65 | 12.77 | 12.82 | 26,012 | -0.82(-6.03%) |
Dec 01, 2014 | 13.93 | 13.93 | 13.46 | 13.65 | 12,539 | +0.17(+1.26%) |
Nov 28, 2014 | 14.42 | 14.42 | 13.45 | 13.48 | 14,171 | -0.97(-6.71%) |
Nov 26, 2014 | 14.63 | 14.45 | 14.45 | 14.45 | 15,512 | -0.07(-0.49%) |
Nov 25, 2014 | 14.37 | 14.56 | 14.31 | 14.52 | 18,246 | +0.14(+0.96%) |
Nov 24, 2014 | 14.12 | 14.57 | 14.12 | 14.38 | 18,984 | +0.31(+2.21%) |
Nov 21, 2014 | 14.14 | 14.14 | 14.03 | 14.07 | 2,264 | +0.08(+0.57%) |
Nov 20, 2014 | 14.12 | 14.13 | 13.98 | 13.99 | 8,167 | +0.08(+0.57%) |
Nov 19, 2014 | 14.03 | 14.12 | 13.91 | 13.91 | 30,270 | -0.09(-0.67%) |
Nov 18, 2014 | 14.14 | 14.14 | 13.99 | 14.00 | 13,946 | -0.02(-0.17%) |
Nov 17, 2014 | 14.14 | 14.57 | 13.76 | 14.03 | 32,738 | +0.31(+2.28%) |
Nov 14, 2014 | 13.93 | 13.97 | 13.31 | 13.71 | 9,608 | -0.32(-2.30%) |
Nov 13, 2014 | 14.38 | 14.43 | 14.03 | 14.04 | 26,281 | -0.36(-2.53%) |
Nov 12, 2014 | 13.91 | 14.49 | 13.76 | 14.40 | 27,740 | +0.57(+4.09%) |
Nov 11, 2014 | 14.11 | 14.11 | 13.47 | 13.84 | 6,957 | -0.11(-0.77%) |
Nov 10, 2014 | 13.61 | 14.08 | 13.47 | 13.94 | 27,909 | +0.38(+2.79%) |
Nov 07, 2014 | 13.20 | 13.83 | 13.19 | 13.56 | 20,898 | +0.47(+3.61%) |
Nov 06, 2014 | 13.00 | 13.31 | 12.97 | 13.09 | 8,417 | +0.05(+0.39%) |
Nov 05, 2014 | 13.06 | 13.08 | 12.57 | 13.04 | 16,527 | +0.20(+1.53%) |
Nov 04, 2014 | 13.31 | 13.31 | 12.79 | 12.84 | 37,159 | -0.48(-3.58%) |
Nov 03, 2014 | 13.79 | 13.79 | 13.09 | 13.32 | 48,647 | -0.01(-0.07%) |
Oct 31, 2014 | 14.50 | 14.50 | 12.98 | 13.33 | 66,649 | -0.98(-6.83%) |
Oct 30, 2014 | 14.35 | 14.38 | 13.92 | 14.31 | 7,241 | +0.04(+0.31%) |
Oct 29, 2014 | 14.27 | 14.27 | 13.60 | 14.26 | 20,680 | +0.11(+0.80%) |
Oct 28, 2014 | 14.16 | 14.16 | 14.01 | 14.15 | 15,644 | -0.00(-0.03%) |
Oct 27, 2014 | 13.81 | 13.68 | 13.68 | 14.16 | 62,649 | +0.48(+3.50%) |
Oct 24, 2014 | 14.14 | 14.63 | 13.44 | 13.68 | 27,453 | -0.58(-4.04%) |
Oct 23, 2014 | 14.23 | 14.30 | 13.82 | 14.25 | 38,429 | +0.06(+0.45%) |
Oct 22, 2014 | 14.62 | 14.62 | 13.81 | 14.19 | 46,783 | -0.31(-2.16%) |
Oct 21, 2014 | 14.74 | 14.94 | 14.03 | 14.50 | 50,325 | -0.13(-0.88%) |
Oct 20, 2014 | 13.83 | 14.66 | 13.78 | 14.63 | 46,158 | +0.46(+3.25%) |
Oct 17, 2014 | 13.36 | 14.17 | 13.25 | 14.17 | 54,633 | +0.98(+7.40%) |
Oct 16, 2014 | 12.76 | 13.92 | 12.66 | 13.19 | 87,772 | +0.53(+4.18%) |
Oct 15, 2014 | 11.50 | 12.86 | 10.61 | 12.66 | 163,543 | +0.84(+7.09%) |
Oct 14, 2014 | 12.43 | 12.45 | 11.16 | 11.83 | 135,379 | -0.81(-6.38%) |
Oct 13, 2014 | 13.81 | 13.81 | 12.22 | 12.63 | 87,683 | -1.19(-8.63%) |
Oct 10, 2014 | 14.86 | 15.17 | 13.81 | 13.82 | 58,238 | -1.03(-6.91%) |
Oct 09, 2014 | 14.29 | 14.85 | 14.28 | 14.85 | 17,355 | +0.38(+2.65%) |
Oct 08, 2014 | 15.13 | 15.23 | 14.28 | 14.47 | 38,963 | -0.84(-5.51%) |
Oct 07, 2014 | 15.21 | 15.42 | 14.92 | 15.31 | 29,757 | +0.01(+0.09%) |
Oct 06, 2014 | 15.50 | 15.65 | 14.86 | 15.30 | 50,390 | -0.17(-1.10%) |
Oct 03, 2014 | 15.37 | 15.50 | 15.36 | 15.47 | 25,216 | +0.12(+0.78%) |
Oct 02, 2014 | 15.31 | 15.52 | 15.31 | 15.35 | 28,548 | +0.11(+0.69%) |
Oct 01, 2014 | 16.07 | 16.07 | 15.24 | 15.24 | 50,655 | -0.81(-5.02%) |
Sep 30, 2014 | 15.80 | 16.12 | 15.22 | 16.05 | 54,025 | +0.17(+1.10%) |
Sep 29, 2014 | 15.03 | 15.91 | 14.92 | 15.87 | 34,654 | +0.82(+5.41%) |
Sep 26, 2014 | 15.13 | 15.20 | 14.55 | 15.06 | 31,742 | +0.18(+1.24%) |
Sep 25, 2014 | 15.65 | 15.77 | 14.82 | 14.87 | 91,931 | -0.38(-2.51%) |
Sep 24, 2014 | 15.54 | 16.44 | 15.11 | 15.26 | 145,579 | -0.17(-1.13%) |
Sep 23, 2014 | 14.82 | 15.43 | 14.71 | 15.43 | 74,367 | +0.59(+4.01%) |
Sep 22, 2014 | 14.80 | 15.35 | 14.63 | 14.84 | 55,225 | +0.26(+1.81%) |
Sep 19, 2014 | 14.77 | 14.64 | 14.40 | 14.57 | 45,978 | -0.06(-0.44%) |
Sep 18, 2014 | 14.27 | 14.77 | 14.27 | 14.64 | 22,823 | +0.51(+3.63%) |
Sep 17, 2014 | 14.11 | 14.41 | 14.11 | 14.12 | 14,182 | +0.00(+0.03%) |
Sep 16, 2014 | 13.95 | 14.32 | 13.86 | 14.12 | 25,919 | +0.22(+1.60%) |
Sep 15, 2014 | 13.87 | 13.95 | 13.85 | 13.90 | 20,045 | +0.07(+0.54%) |
Sep 12, 2014 | 13.77 | 13.95 | 13.73 | 13.82 | 7,887 | -0.03(-0.21%) |
Sep 11, 2014 | 14.07 | 14.16 | 13.67 | 13.85 | 29,675 | -0.23(-1.64%) |
Sep 10, 2014 | 14.39 | 14.65 | 14.07 | 14.08 | 18,279 | -0.39(-2.70%) |
Sep 09, 2014 | 14.63 | 14.64 | 14.24 | 14.47 | 17,384 | -0.13(-0.88%) |
Sep 08, 2014 | 14.94 | 14.94 | 14.08 | 14.60 | 47,547 | +0.07(+0.51%) |
Sep 05, 2014 | 14.77 | 14.98 | 14.53 | 14.53 | 19,970 | -0.45(-3.00%) |
Sep 04, 2014 | 15.09 | 14.87 | 14.68 | 14.98 | 31,380 | +0.11(+0.73%) |
Sep 03, 2014 | 14.86 | 15.22 | 14.68 | 14.87 | 25,585 | -0.11(-0.73%) |
Sep 02, 2014 | 14.53 | 15.18 | 14.38 | 14.98 | 50,370 | +0.45(+3.09%) |
Aug 29, 2014 | 14.39 | 14.53 | 14.53 | 14.53 | 34,800 | +0.32(+2.24%) |
Aug 28, 2014 | 14.01 | 14.41 | 14.01 | 14.21 | 10,250 | +0.21(+1.52%) |
Aug 27, 2014 | 13.77 | 14.07 | 14.05 | 14.00 | 20,913 | +0.07(+0.49%) |
Aug 26, 2014 | 13.61 | 14.40 | 13.52 | 13.93 | 60,956 | +0.13(+0.91%) |
Aug 25, 2014 | 13.79 | 13.84 | 13.64 | 13.80 | 36,044 | +0.24(+1.76%) |
Aug 22, 2014 | 13.47 | 13.65 | 13.47 | 13.56 | 11,468 | -0.03(-0.20%) |
Aug 21, 2014 | 13.81 | 13.83 | 13.49 | 13.59 | 23,249 | -0.04(-0.33%) |
Aug 20, 2014 | 13.47 | 13.77 | 13.28 | 13.64 | 37,977 | +0.21(+1.54%) |
Aug 19, 2014 | 13.59 | 13.59 | 13.21 | 13.43 | 42,310 | +0.61(+4.74%) |
Aug 18, 2014 | 12.76 | 12.89 | 12.69 | 12.82 | 16,981 | +0.11(+0.89%) |
Aug 15, 2014 | 12.69 | 12.74 | 12.40 | 12.71 | 28,196 | +0.22(+1.77%) |
Aug 14, 2014 | 12.31 | 12.66 | 12.31 | 12.49 | 20,985 | +0.18(+1.43%) |
Aug 13, 2014 | 12.02 | 12.31 | 11.96 | 12.31 | 36,706 | +0.42(+3.56%) |
Aug 12, 2014 | 12.02 | 12.27 | 11.84 | 11.89 | 19,918 | -0.19(-1.60%) |
Aug 11, 2014 | 12.15 | 12.22 | 12.04 | 12.08 | 16,874 | -0.04(-0.33%) |
Aug 08, 2014 | 11.80 | 12.12 | 11.59 | 12.12 | 21,754 | +0.42(+3.62%) |
Aug 07, 2014 | 11.72 | 11.85 | 11.66 | 11.70 | 25,078 | +0.08(+0.65%) |
Aug 06, 2014 | 11.72 | 11.72 | 11.56 | 11.62 | 12,505 | -0.01(-0.07%) |
Aug 05, 2014 | 11.72 | 11.72 | 11.39 | 11.63 | 25,454 | -0.05(-0.46%) |
Aug 04, 2014 | 11.56 | 11.72 | 11.25 | 11.69 | 43,535 | +0.13(+1.09%) |
Aug 01, 2014 | 11.70 | 11.70 | 11.28 | 11.56 | 31,322 | -0.18(-1.50%) |
Jul 31, 2014 | 11.95 | 11.95 | 11.63 | 11.74 | 38,413 | -0.21(-1.73%) |
Jul 30, 2014 | 11.89 | 11.95 | 11.70 | 11.94 | 22,391 | +0.05(+0.42%) |
Jul 29, 2014 | 11.73 | 11.89 | 11.63 | 11.89 | 34,351 | +0.26(+2.20%) |
Jul 28, 2014 | 11.67 | 11.67 | 11.48 | 11.64 | 88,296 | +0.10(+0.84%) |
Jul 25, 2014 | 11.39 | 11.71 | 11.39 | 11.54 | 56,717 | -0.04(-0.33%) |
Jul 24, 2014 | 11.56 | 11.60 | 11.32 | 11.58 | 61,456 | +0.03(+0.27%) |
Jul 23, 2014 | 12.49 | 12.49 | 11.48 | 11.55 | 165,913 | -0.79(-6.40%) |
Jul 22, 2014 | 13.52 | 13.52 | 12.30 | 12.34 | 63,834 | -0.94(-7.06%) |
Jul 21, 2014 | 13.52 | 13.60 | 13.27 | 13.28 | 32,698 | -0.21(-1.53%) |
Jul 18, 2014 | 13.35 | 13.54 | 13.23 | 13.48 | 8,226 | +0.24(+1.79%) |
Jul 17, 2014 | 13.28 | 13.58 | 13.21 | 13.24 | 11,162 | -0.03(-0.20%) |
Jul 16, 2014 | 13.08 | 13.27 | 12.99 | 13.27 | 21,887 | +0.29(+2.23%) |
Jul 15, 2014 | 13.30 | 13.32 | 12.85 | 12.98 | 39,358 | -0.32(-2.40%) |
Jul 14, 2014 | 13.38 | 13.52 | 13.30 | 13.30 | 21,253 | -0.08(-0.62%) |
Jul 11, 2014 | 13.16 | 13.54 | 13.16 | 13.38 | 22,203 | +0.05(+0.40%) |
Jul 10, 2014 | 13.05 | 13.34 | 12.84 | 13.33 | 10,330 | -0.04(-0.27%) |
Jul 09, 2014 | 13.11 | 13.90 | 13.09 | 13.36 | 30,681 | +0.28(+2.11%) |
Jul 08, 2014 | 12.99 | 13.23 | 12.99 | 13.09 | 21,325 | +0.03(+0.21%) |
Jul 07, 2014 | 13.23 | 13.45 | 12.96 | 13.06 | 25,103 | -0.16(-1.22%) |
Jul 03, 2014 | 13.80 | 13.22 | 13.22 | 13.22 | 112,945 | -0.43(-3.17%) |
Jul 02, 2014 | 14.28 | 14.47 | 13.57 | 13.65 | 93,200 | -0.84(-5.78%) |