Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 9.381 | 9.562 | 9.192 | 9.429 | 98,050 | +0.14(+1.53%) |
Sep 29, 2015 | 9.400 | 9.543 | 9.116 | 9.287 | 112,145 | -0.03(-0.31%) |
Sep 28, 2015 | 9.467 | 9.467 | 9.211 | 9.315 | 114,781 | -0.14(-1.50%) |
Sep 25, 2015 | 9.467 | 9.647 | 8.898 | 9.457 | 197,867 | +0.10(+1.11%) |
Sep 24, 2015 | 8.965 | 9.495 | 8.780 | 9.353 | 166,132 | +0.34(+3.79%) |
Sep 23, 2015 | 9.609 | 9.609 | 8.784 | 9.012 | 207,089 | -0.61(-6.31%) |
Sep 22, 2015 | 9.723 | 9.751 | 9.249 | 9.618 | 193,087 | -0.12(-1.26%) |
Sep 21, 2015 | 10.48 | 10.52 | 9.514 | 9.742 | 147,856 | -0.98(-9.11%) |
Sep 18, 2015 | 11.59 | 11.71 | 10.43 | 10.72 | 118,946 | -1.03(-8.79%) |
Sep 17, 2015 | 11.54 | 12.25 | 11.37 | 11.75 | 95,561 | +0.24(+2.06%) |
Sep 16, 2015 | 11.20 | 11.55 | 11.13 | 11.51 | 37,298 | +0.39(+3.49%) |
Sep 15, 2015 | 11.01 | 11.18 | 10.51 | 11.13 | 51,060 | +0.19(+1.73%) |
Sep 14, 2015 | 10.96 | 11.14 | 10.80 | 10.94 | 157,243 | +0.00(+0.00%) |
Sep 11, 2015 | 11.08 | 11.38 | 10.79 | 10.94 | 83,913 | -0.15(-1.37%) |
Sep 10, 2015 | 11.49 | 11.49 | 10.97 | 11.09 | 94,475 | -0.44(-3.78%) |
Sep 09, 2015 | 12.01 | 12.01 | 11.30 | 11.52 | 92,833 | -0.27(-2.25%) |
Sep 08, 2015 | 12.14 | 12.18 | 11.63 | 11.79 | 80,158 | -0.04(-0.32%) |
Sep 04, 2015 | 12.09 | 11.83 | 11.83 | 11.83 | 57,828 | -0.35(-2.88%) |
Sep 03, 2015 | 12.20 | 12.60 | 11.97 | 12.18 | 53,085 | +0.04(+0.31%) |
Sep 02, 2015 | 11.85 | 12.29 | 11.70 | 12.14 | 97,178 | +0.29(+2.48%) |
Sep 01, 2015 | 12.08 | 12.27 | 11.69 | 11.85 | 107,619 | -0.43(-3.47%) |
Aug 31, 2015 | 12.12 | 12.46 | 11.85 | 12.27 | 61,722 | +0.14(+1.17%) |
Aug 28, 2015 | 11.81 | 12.49 | 11.81 | 12.13 | 73,668 | +0.27(+2.24%) |
Aug 27, 2015 | 11.94 | 12.18 | 11.72 | 11.86 | 89,731 | +0.04(+0.32%) |
Aug 26, 2015 | 11.83 | 12.48 | 11.54 | 11.83 | 100,024 | +0.26(+2.21%) |
Aug 25, 2015 | 12.41 | 12.41 | 11.47 | 11.57 | 112,146 | -0.31(-2.63%) |
Aug 24, 2015 | 10.97 | 12.35 | 10.57 | 11.88 | 185,548 | +0.71(+6.35%) |
Aug 21, 2015 | 11.11 | 11.31 | 10.82 | 11.17 | 67,367 | -0.12(-1.09%) |
Aug 20, 2015 | 11.64 | 11.64 | 11.15 | 11.30 | 97,052 | -0.36(-3.08%) |
Aug 19, 2015 | 12.03 | 12.03 | 11.41 | 11.66 | 57,970 | -0.42(-3.45%) |
Aug 18, 2015 | 12.21 | 12.29 | 12.04 | 12.07 | 54,471 | -0.21(-1.69%) |
Aug 17, 2015 | 12.23 | 12.35 | 11.88 | 12.28 | 52,914 | +0.07(+0.54%) |
Aug 14, 2015 | 11.40 | 12.33 | 11.40 | 12.21 | 70,366 | +0.74(+6.43%) |
Aug 13, 2015 | 12.20 | 12.27 | 11.25 | 11.48 | 70,807 | -0.80(-6.55%) |
Aug 12, 2015 | 12.14 | 12.49 | 11.76 | 12.28 | 92,460 | +0.04(+0.31%) |
Aug 11, 2015 | 12.04 | 12.34 | 11.50 | 12.24 | 77,362 | -0.04(-0.31%) |
Aug 10, 2015 | 11.97 | 12.41 | 11.63 | 12.28 | 148,784 | +0.30(+2.53%) |
Aug 07, 2015 | 11.40 | 12.39 | 11.40 | 11.98 | 220,331 | +0.39(+3.35%) |
Aug 06, 2015 | 6.083 | 11.83 | 6.055 | 11.59 | 387,472 | +0.19(+1.66%) |
Aug 05, 2015 | 11.45 | 11.89 | 11.24 | 11.40 | 116,149 | -0.04(-0.33%) |
Aug 04, 2015 | 11.32 | 11.56 | 11.21 | 11.44 | 158,857 | +0.05(+0.42%) |
Aug 03, 2015 | 11.43 | 11.54 | 11.22 | 11.39 | 78,461 | -0.08(-0.66%) |
Jul 31, 2015 | 11.51 | 11.68 | 11.19 | 11.47 | 88,505 | +0.03(+0.25%) |
Jul 30, 2015 | 12.06 | 12.21 | 11.28 | 11.44 | 96,667 | -0.73(-5.99%) |
Jul 29, 2015 | 11.78 | 12.29 | 11.76 | 12.17 | 68,598 | +0.29(+2.47%) |
Jul 28, 2015 | 11.34 | 12.12 | 11.17 | 11.87 | 127,258 | +0.62(+5.46%) |
Jul 27, 2015 | 11.35 | 11.63 | 11.15 | 11.26 | 93,671 | -0.20(-1.73%) |
Jul 24, 2015 | 11.61 | 11.78 | 11.35 | 11.46 | 108,542 | -0.22(-1.86%) |
Jul 23, 2015 | 11.96 | 12.20 | 11.36 | 11.68 | 122,769 | -0.32(-2.68%) |
Jul 22, 2015 | 13.23 | 13.23 | 11.94 | 12.00 | 179,030 | -1.26(-9.49%) |
Jul 21, 2015 | 12.90 | 13.54 | 12.80 | 13.26 | 75,880 | +0.34(+2.64%) |
Jul 20, 2015 | 13.59 | 13.59 | 12.84 | 12.91 | 139,608 | -0.74(-5.41%) |
Jul 17, 2015 | 13.65 | 13.73 | 13.34 | 13.65 | 63,042 | -0.04(-0.28%) |
Jul 16, 2015 | 13.89 | 14.13 | 13.65 | 13.69 | 54,066 | -0.06(-0.41%) |
Jul 15, 2015 | 14.42 | 15.00 | 13.62 | 13.75 | 63,402 | -0.72(-4.97%) |
Jul 14, 2015 | 14.28 | 14.59 | 13.85 | 14.47 | 95,920 | +0.12(+0.86%) |
Jul 13, 2015 | 13.82 | 14.43 | 13.76 | 14.34 | 77,087 | +0.55(+3.98%) |
Jul 10, 2015 | 14.12 | 14.29 | 13.68 | 13.79 | 52,731 | -0.23(-1.62%) |
Jul 09, 2015 | 14.01 | 14.22 | 13.78 | 14.02 | 77,502 | +0.19(+1.37%) |
Jul 08, 2015 | 14.28 | 14.38 | 13.49 | 13.83 | 118,991 | -0.67(-4.63%) |
Jul 07, 2015 | 15.71 | 15.71 | 14.25 | 14.50 | 192,609 | -1.27(-8.04%) |
Jul 06, 2015 | 15.60 | 15.92 | 15.18 | 15.77 | 79,029 | -0.08(-0.48%) |
Jul 02, 2015 | 16.36 | 15.85 | 15.85 | 15.85 | 113,517 | -0.50(-3.07%) |
Jul 01, 2015 | 16.60 | 16.95 | 16.34 | 16.35 | 78,085 | -0.15(-0.92%) |
Jun 30, 2015 | 17.58 | 17.58 | 16.41 | 16.50 | 101,676 | -0.96(-5.53%) |
Jun 29, 2015 | 17.53 | 17.71 | 17.29 | 17.47 | 72,919 | -0.27(-1.55%) |
Jun 26, 2015 | 17.94 | 18.06 | 17.52 | 17.74 | 146,744 | -0.10(-0.58%) |
Jun 25, 2015 | 18.00 | 18.34 | 17.65 | 17.84 | 67,591 | -0.15(-0.84%) |
Jun 24, 2015 | 17.91 | 18.26 | 17.58 | 18.00 | 84,682 | -0.02(-0.10%) |
Jun 23, 2015 | 17.37 | 18.06 | 17.04 | 18.01 | 61,496 | +0.61(+3.48%) |
Jun 22, 2015 | 17.24 | 17.48 | 17.06 | 17.41 | 81,642 | +0.23(+1.32%) |
Jun 19, 2015 | 17.47 | 17.76 | 17.09 | 17.18 | 140,010 | -0.23(-1.30%) |
Jun 18, 2015 | 17.28 | 17.68 | 17.04 | 17.41 | 88,793 | +0.22(+1.27%) |
Jun 17, 2015 | 17.84 | 17.84 | 17.10 | 17.19 | 54,135 | -0.65(-3.66%) |
Jun 16, 2015 | 17.75 | 18.18 | 17.47 | 17.84 | 123,143 | -0.01(-0.05%) |
Jun 15, 2015 | 17.92 | 18.40 | 17.81 | 17.85 | 158,129 | -0.19(-1.05%) |
Jun 12, 2015 | 18.02 | 18.21 | 17.77 | 18.04 | 65,290 | -0.10(-0.57%) |
Jun 11, 2015 | 17.77 | 18.24 | 17.63 | 18.15 | 68,965 | +0.38(+2.13%) |
Jun 10, 2015 | 17.97 | 18.53 | 17.68 | 17.77 | 98,396 | -0.17(-0.95%) |
Jun 09, 2015 | 18.01 | 18.32 | 18.01 | 17.94 | 72,015 | -0.03(-0.16%) |
Jun 08, 2015 | 18.54 | 18.90 | 17.22 | 17.97 | 195,757 | -0.89(-4.72%) |
Jun 05, 2015 | 18.65 | 18.91 | 18.13 | 18.86 | 126,529 | +0.16(+0.86%) |
Jun 04, 2015 | 18.44 | 18.78 | 18.24 | 18.70 | 101,036 | +0.09(+0.46%) |
Jun 03, 2015 | 17.88 | 18.73 | 17.87 | 18.61 | 187,983 | +0.72(+4.02%) |
Jun 02, 2015 | 16.54 | 17.94 | 16.54 | 17.89 | 219,014 | +1.23(+7.38%) |
Jun 01, 2015 | 16.56 | 17.09 | 16.43 | 16.66 | 150,082 | +0.07(+0.40%) |
May 29, 2015 | 17.89 | 18.01 | 16.50 | 16.59 | 250,197 | -1.29(-7.20%) |
May 28, 2015 | 18.57 | 18.57 | 17.85 | 17.88 | 119,429 | -0.67(-3.62%) |
May 27, 2015 | 18.78 | 18.78 | 18.05 | 18.55 | 183,187 | -0.25(-1.31%) |
May 26, 2015 | 18.90 | 18.98 | 18.53 | 18.80 | 168,549 | -0.04(-0.20%) |
May 22, 2015 | 18.90 | 18.84 | 18.84 | 18.84 | 105,168 | -0.07(-0.35%) |
May 21, 2015 | 18.94 | 19.14 | 18.71 | 18.90 | 105,399 | +0.02(+0.10%) |
May 20, 2015 | 18.95 | 19.24 | 18.71 | 18.88 | 106,100 | -0.03(-0.15%) |
May 19, 2015 | 19.42 | 19.62 | 18.48 | 18.91 | 147,242 | -0.36(-1.86%) |
May 18, 2015 | 18.25 | 19.78 | 18.25 | 19.27 | 512,000 | +1.12(+6.20%) |
May 15, 2015 | 17.94 | 18.43 | 17.19 | 18.15 | 170,110 | +0.20(+1.11%) |
May 14, 2015 | 18.35 | 18.73 | 17.74 | 17.95 | 147,108 | -0.37(-2.01%) |
May 13, 2015 | 18.20 | 18.61 | 18.20 | 18.32 | 154,430 | +0.12(+0.68%) |
May 12, 2015 | 18.56 | 18.69 | 17.73 | 18.19 | 169,263 | -0.27(-1.48%) |
May 11, 2015 | 17.47 | 18.60 | 17.29 | 18.47 | 225,777 | +1.23(+7.13%) |
May 08, 2015 | 17.97 | 17.98 | 17.06 | 17.24 | 178,488 | -0.41(-2.30%) |
May 07, 2015 | 16.60 | 17.70 | 16.46 | 17.65 | 260,867 | +1.03(+6.20%) |
May 06, 2015 | 16.18 | 17.00 | 16.18 | 16.62 | 286,718 | +0.44(+2.75%) |
May 05, 2015 | 15.52 | 16.63 | 15.48 | 16.17 | 406,144 | +1.11(+7.34%) |
May 04, 2015 | 14.12 | 15.12 | 13.70 | 15.07 | 378,968 | +2.12(+16.35%) |
May 01, 2015 | 13.17 | 13.17 | 11.49 | 12.95 | 243,350 | +2.60(+25.11%) |
Apr 30, 2015 | 10.38 | 10.53 | 10.16 | 10.35 | 103,860 | +0.00(+0.00%) |
Apr 29, 2015 | 10.74 | 11.49 | 10.25 | 10.35 | 95,297 | -0.45(-4.20%) |
Apr 28, 2015 | 10.88 | 11.29 | 10.77 | 10.80 | 77,368 | -0.04(-0.35%) |
Apr 27, 2015 | 10.90 | 11.46 | 10.67 | 10.84 | 60,341 | -0.05(-0.43%) |
Apr 24, 2015 | 10.90 | 11.26 | 10.85 | 10.89 | 48,674 | +0.04(+0.35%) |
Apr 23, 2015 | 10.13 | 10.96 | 10.11 | 10.85 | 110,123 | +0.65(+6.40%) |
Apr 22, 2015 | 10.43 | 10.51 | 9.867 | 10.20 | 83,871 | -0.30(-2.88%) |
Apr 21, 2015 | 10.69 | 10.83 | 10.44 | 10.50 | 76,228 | -0.25(-2.29%) |
Apr 20, 2015 | 10.72 | 10.94 | 10.48 | 10.75 | 92,381 | +0.01(+0.09%) |
Apr 17, 2015 | 10.83 | 10.91 | 10.53 | 10.74 | 70,142 | -0.20(-1.82%) |
Apr 16, 2015 | 11.26 | 11.42 | 10.87 | 10.94 | 64,905 | -0.43(-3.82%) |
Apr 15, 2015 | 11.09 | 11.58 | 11.00 | 11.37 | 89,389 | +0.42(+3.80%) |
Apr 14, 2015 | 11.00 | 11.29 | 10.84 | 10.95 | 113,884 | +0.04(+0.35%) |
Apr 13, 2015 | 11.01 | 11.11 | 10.63 | 10.92 | 133,466 | -0.20(-1.78%) |
Apr 10, 2015 | 11.37 | 11.54 | 11.11 | 11.11 | 76,745 | -0.18(-1.59%) |
Apr 09, 2015 | 11.74 | 11.84 | 11.08 | 11.29 | 155,576 | -0.36(-3.08%) |
Apr 08, 2015 | 11.98 | 12.16 | 11.26 | 11.65 | 366,489 | -0.33(-2.76%) |
Apr 07, 2015 | 12.74 | 12.81 | 11.95 | 11.98 | 143,051 | -0.70(-5.51%) |
Apr 06, 2015 | 13.04 | 13.14 | 12.62 | 12.68 | 78,200 | -0.33(-2.54%) |
Apr 02, 2015 | 12.73 | 13.01 | 13.01 | 13.01 | 35,549 | +0.21(+1.62%) |
Apr 01, 2015 | 12.68 | 12.91 | 12.65 | 12.81 | 52,970 | +0.09(+0.67%) |
Mar 31, 2015 | 12.60 | 12.80 | 12.36 | 12.72 | 30,950 | -0.06(-0.44%) |
Mar 30, 2015 | 12.44 | 12.84 | 12.35 | 12.78 | 69,002 | +0.33(+2.66%) |
Mar 27, 2015 | 12.68 | 12.68 | 12.33 | 12.45 | 58,870 | -0.26(-2.08%) |
Mar 26, 2015 | 13.27 | 13.50 | 12.66 | 12.71 | 47,823 | -0.54(-4.07%) |
Mar 25, 2015 | 13.76 | 13.95 | 13.21 | 13.25 | 48,212 | -0.39(-2.84%) |
Mar 24, 2015 | 13.91 | 13.91 | 13.42 | 13.64 | 55,365 | -0.23(-1.64%) |
Mar 23, 2015 | 12.86 | 13.89 | 12.85 | 13.87 | 62,416 | +1.08(+8.43%) |
Mar 20, 2015 | 12.83 | 12.90 | 12.61 | 12.79 | 115,337 | +0.06(+0.45%) |
Mar 19, 2015 | 13.25 | 13.29 | 12.53 | 12.73 | 59,951 | -0.67(-5.01%) |
Mar 18, 2015 | 13.07 | 13.52 | 12.85 | 13.40 | 108,312 | +0.28(+2.16%) |
Mar 17, 2015 | 12.56 | 13.14 | 12.35 | 13.12 | 75,070 | +0.51(+4.05%) |
Mar 16, 2015 | 13.47 | 13.47 | 12.15 | 12.61 | 93,192 | -0.72(-5.39%) |
Mar 13, 2015 | 13.71 | 13.71 | 13.15 | 13.33 | 50,793 | -0.38(-2.76%) |
Mar 12, 2015 | 13.59 | 13.87 | 13.46 | 13.70 | 31,902 | +0.27(+2.04%) |
Mar 11, 2015 | 13.32 | 13.51 | 13.18 | 13.43 | 58,627 | +0.19(+1.43%) |
Mar 10, 2015 | 13.31 | 13.43 | 12.97 | 13.24 | 59,925 | -0.23(-1.68%) |
Mar 09, 2015 | 13.36 | 13.68 | 13.35 | 13.47 | 56,431 | +0.10(+0.78%) |
Mar 06, 2015 | 13.44 | 13.53 | 13.10 | 13.36 | 81,715 | -0.11(-0.84%) |
Mar 05, 2015 | 13.66 | 13.66 | 13.21 | 13.48 | 46,940 | -0.21(-1.52%) |
Mar 04, 2015 | 13.70 | 13.84 | 13.42 | 13.69 | 57,744 | -0.09(-0.69%) |
Mar 03, 2015 | 13.89 | 13.95 | 13.70 | 13.78 | 42,686 | -0.14(-1.02%) |
Mar 02, 2015 | 14.30 | 14.61 | 13.86 | 13.92 | 68,738 | -0.34(-2.39%) |
Feb 27, 2015 | 13.73 | 14.39 | 12.94 | 14.26 | 101,456 | +0.42(+3.00%) |
Feb 26, 2015 | 13.07 | 14.01 | 13.04 | 13.85 | 101,590 | +0.68(+5.17%) |
Feb 25, 2015 | 14.20 | 14.32 | 13.12 | 13.17 | 46,785 | -1.10(-7.74%) |
Feb 24, 2015 | 14.43 | 14.61 | 14.06 | 14.27 | 47,084 | -0.58(-3.88%) |
Feb 23, 2015 | 15.40 | 15.48 | 14.65 | 14.85 | 36,594 | -0.59(-3.79%) |
Feb 20, 2015 | 15.67 | 15.67 | 15.38 | 15.43 | 26,469 | -0.17(-1.09%) |
Feb 19, 2015 | 15.48 | 15.83 | 15.38 | 15.60 | 32,497 | -0.04(-0.24%) |
Feb 18, 2015 | 15.55 | 15.79 | 15.37 | 15.64 | 28,400 | +0.11(+0.73%) |
Feb 17, 2015 | 15.34 | 15.67 | 15.20 | 15.53 | 21,696 | +0.15(+0.98%) |
Feb 13, 2015 | 14.74 | 15.37 | 15.37 | 15.37 | 67,281 | +0.74(+5.03%) |
Feb 12, 2015 | 14.78 | 14.91 | 14.58 | 14.64 | 32,283 | +0.06(+0.39%) |
Feb 11, 2015 | 14.97 | 14.97 | 14.41 | 14.58 | 22,533 | -0.48(-3.20%) |
Feb 10, 2015 | 14.86 | 15.09 | 14.29 | 15.06 | 51,155 | +0.40(+2.70%) |
Feb 09, 2015 | 14.43 | 14.99 | 14.43 | 14.67 | 30,498 | +0.22(+1.50%) |
Feb 06, 2015 | 14.19 | 14.66 | 14.07 | 14.45 | 38,661 | +0.29(+2.07%) |
Feb 05, 2015 | 13.61 | 14.29 | 13.61 | 14.16 | 23,418 | +0.72(+5.34%) |
Feb 04, 2015 | 14.01 | 14.20 | 13.41 | 13.44 | 33,662 | -0.69(-4.88%) |
Feb 03, 2015 | 13.03 | 14.16 | 13.03 | 14.13 | 47,751 | +1.23(+9.51%) |
Feb 02, 2015 | 12.94 | 13.53 | 12.76 | 12.90 | 52,091 | -0.04(-0.29%) |
Jan 30, 2015 | 13.12 | 13.44 | 12.85 | 12.94 | 59,624 | -0.18(-1.37%) |
Jan 29, 2015 | 13.22 | 13.24 | 12.60 | 13.12 | 40,851 | +0.11(+0.87%) |
Jan 28, 2015 | 13.27 | 13.35 | 12.75 | 13.01 | 66,901 | -0.24(-1.78%) |
Jan 27, 2015 | 13.54 | 13.84 | 13.19 | 13.24 | 45,913 | -0.51(-3.71%) |
Jan 26, 2015 | 13.14 | 13.83 | 13.02 | 13.75 | 32,748 | +0.56(+4.22%) |
Jan 23, 2015 | 13.97 | 13.97 | 12.53 | 13.19 | 78,523 | -0.83(-5.92%) |
Jan 22, 2015 | 13.50 | 14.11 | 13.21 | 14.02 | 51,929 | +0.70(+5.24%) |
Jan 21, 2015 | 13.49 | 13.58 | 13.31 | 13.33 | 50,839 | -0.16(-1.19%) |
Jan 20, 2015 | 13.82 | 14.01 | 13.37 | 13.49 | 43,526 | -0.09(-0.70%) |
Jan 16, 2015 | 13.27 | 13.70 | 13.27 | 13.58 | 38,458 | +0.27(+2.06%) |
Jan 15, 2015 | 13.74 | 13.74 | 13.11 | 13.31 | 58,120 | -0.34(-2.49%) |
Jan 14, 2015 | 13.52 | 13.78 | 13.34 | 13.65 | 42,133 | -0.14(-1.03%) |
Jan 13, 2015 | 14.34 | 14.64 | 13.59 | 13.79 | 45,560 | -0.50(-3.50%) |
Jan 12, 2015 | 14.44 | 14.44 | 13.82 | 14.29 | 36,609 | -0.23(-1.56%) |
Jan 09, 2015 | 15.02 | 15.02 | 14.38 | 14.52 | 46,283 | -0.60(-4.00%) |
Jan 08, 2015 | 14.07 | 15.18 | 13.93 | 15.12 | 101,995 | +1.11(+7.95%) |
Jan 07, 2015 | 15.10 | 15.10 | 13.55 | 14.01 | 172,964 | -1.01(-6.72%) |
Jan 06, 2015 | 15.67 | 15.82 | 14.94 | 15.02 | 48,918 | -0.65(-4.16%) |
Jan 05, 2015 | 17.22 | 17.22 | 15.53 | 15.67 | 62,000 | -1.59(-9.19%) |
Jan 02, 2015 | 16.89 | 17.53 | 16.41 | 17.25 | 48,180 | +0.47(+2.81%) |
Dec 31, 2014 | 16.79 | 16.78 | 16.78 | 16.78 | 60,500 | +0.01(+0.06%) |
Dec 30, 2014 | 16.93 | 17.23 | 16.12 | 16.77 | 100,908 | -0.29(-1.71%) |
Dec 29, 2014 | 17.63 | 17.67 | 17.00 | 17.06 | 65,506 | -0.57(-3.21%) |
Dec 26, 2014 | 17.64 | 17.99 | 17.42 | 17.63 | 38,652 | +0.08(+0.43%) |
Dec 24, 2014 | 17.64 | 17.55 | 17.55 | 17.55 | 29,667 | -0.08(-0.43%) |
Dec 23, 2014 | 17.36 | 18.08 | 17.00 | 17.63 | 50,620 | +0.40(+2.30%) |
Dec 22, 2014 | 17.29 | 17.36 | 16.76 | 17.23 | 62,795 | +0.08(+0.50%) |
Dec 19, 2014 | 15.80 | 17.38 | 15.64 | 17.15 | 212,050 | +1.35(+8.54%) |
Dec 18, 2014 | 15.95 | 16.07 | 15.53 | 15.80 | 54,867 | +0.08(+0.54%) |
Dec 17, 2014 | 15.41 | 15.79 | 14.90 | 15.71 | 68,428 | +0.30(+1.96%) |
Dec 16, 2014 | 15.13 | 15.91 | 14.92 | 15.41 | 70,123 | +0.42(+2.77%) |
Dec 15, 2014 | 14.89 | 15.80 | 14.87 | 15.00 | 82,934 | +0.05(+0.32%) |
Dec 12, 2014 | 15.14 | 15.44 | 14.86 | 14.95 | 61,432 | -0.36(-2.34%) |
Dec 11, 2014 | 15.20 | 15.86 | 15.20 | 15.31 | 54,117 | +0.20(+1.31%) |
Dec 10, 2014 | 16.04 | 16.04 | 14.97 | 15.11 | 55,394 | -1.05(-6.48%) |
Dec 09, 2014 | 15.31 | 16.25 | 15.30 | 16.16 | 57,844 | +0.77(+5.03%) |
Dec 08, 2014 | 15.91 | 16.04 | 15.35 | 15.38 | 47,439 | -0.43(-2.74%) |
Dec 05, 2014 | 15.76 | 16.21 | 15.76 | 15.82 | 43,681 | +0.04(+0.24%) |
Dec 04, 2014 | 15.71 | 15.97 | 15.43 | 15.78 | 59,028 | +0.08(+0.48%) |
Dec 03, 2014 | 15.29 | 16.04 | 15.22 | 15.70 | 63,460 | +0.44(+2.91%) |
Dec 02, 2014 | 15.17 | 15.82 | 15.06 | 15.26 | 53,306 | +0.31(+2.08%) |
Dec 01, 2014 | 15.29 | 15.44 | 14.92 | 14.95 | 107,374 | -0.40(-2.58%) |
Nov 28, 2014 | 16.03 | 16.03 | 15.30 | 15.35 | 45,643 | -0.71(-4.41%) |
Nov 26, 2014 | 16.24 | 16.05 | 16.05 | 16.05 | 41,534 | -0.16(-0.99%) |
Nov 25, 2014 | 16.32 | 16.54 | 16.08 | 16.21 | 132,257 | -0.21(-1.26%) |
Nov 24, 2014 | 16.86 | 17.01 | 16.36 | 16.42 | 61,494 | -0.42(-2.52%) |
Nov 21, 2014 | 16.88 | 17.26 | 16.70 | 16.85 | 41,236 | +0.29(+1.77%) |
Nov 20, 2014 | 16.09 | 16.62 | 16.03 | 16.55 | 54,137 | +0.46(+2.87%) |
Nov 19, 2014 | 16.95 | 16.95 | 15.93 | 16.09 | 81,384 | -0.82(-4.85%) |
Nov 18, 2014 | 17.39 | 17.43 | 16.91 | 16.91 | 39,445 | -0.28(-1.64%) |
Nov 17, 2014 | 17.18 | 17.37 | 16.82 | 17.19 | 48,257 | +0.04(+0.22%) |
Nov 14, 2014 | 16.94 | 17.48 | 16.73 | 17.16 | 60,270 | +0.23(+1.34%) |
Nov 13, 2014 | 17.28 | 17.41 | 16.74 | 16.93 | 53,217 | -0.35(-2.02%) |
Nov 12, 2014 | 17.50 | 17.50 | 17.08 | 17.28 | 47,516 | +0.11(+0.66%) |
Nov 11, 2014 | 17.00 | 17.53 | 16.82 | 17.17 | 75,565 | +0.22(+1.28%) |
Nov 10, 2014 | 17.47 | 17.67 | 16.82 | 16.95 | 83,353 | -0.44(-2.55%) |
Nov 07, 2014 | 17.68 | 17.81 | 17.21 | 17.39 | 75,085 | -0.19(-1.07%) |
Nov 06, 2014 | 18.57 | 18.62 | 17.10 | 17.58 | 82,658 | -1.41(-7.44%) |
Nov 05, 2014 | 18.86 | 19.33 | 18.38 | 19.00 | 38,747 | +0.34(+1.82%) |
Nov 04, 2014 | 19.36 | 19.36 | 18.58 | 18.66 | 46,028 | -0.74(-3.79%) |
Nov 03, 2014 | 19.14 | 19.71 | 19.04 | 19.39 | 40,110 | +0.42(+2.24%) |
Oct 31, 2014 | 19.34 | 19.56 | 18.87 | 18.97 | 94,470 | +0.11(+0.60%) |
Oct 30, 2014 | 19.38 | 19.53 | 18.59 | 18.85 | 39,171 | -0.15(-0.79%) |
Oct 29, 2014 | 19.80 | 20.16 | 18.89 | 19.00 | 41,357 | -0.82(-4.14%) |
Oct 28, 2014 | 18.44 | 19.88 | 18.44 | 19.82 | 47,179 | +1.34(+7.24%) |
Oct 27, 2014 | 18.85 | 18.98 | 18.19 | 18.49 | 23,963 | -0.49(-2.58%) |
Oct 24, 2014 | 18.86 | 19.36 | 18.38 | 18.98 | 76,258 | +0.24(+1.26%) |
Oct 23, 2014 | 18.31 | 19.00 | 18.22 | 18.74 | 55,888 | +0.71(+3.92%) |
Oct 22, 2014 | 18.69 | 18.89 | 17.97 | 18.03 | 31,832 | -0.51(-2.75%) |
Oct 21, 2014 | 18.15 | 18.80 | 18.15 | 18.54 | 31,502 | +0.57(+3.15%) |
Oct 20, 2014 | 17.79 | 18.02 | 17.72 | 17.98 | 64,580 | +0.35(+1.98%) |
Oct 17, 2014 | 18.26 | 18.42 | 17.36 | 17.63 | 71,575 | -0.37(-2.04%) |
Oct 16, 2014 | 17.35 | 18.21 | 17.31 | 18.00 | 55,119 | +0.47(+2.69%) |
Oct 15, 2014 | 17.03 | 17.82 | 16.82 | 17.52 | 62,157 | +0.31(+1.81%) |
Oct 14, 2014 | 16.81 | 17.68 | 16.73 | 17.21 | 45,460 | +0.48(+2.87%) |
Oct 13, 2014 | 16.15 | 16.86 | 16.15 | 16.73 | 52,200 | +0.50(+3.08%) |
Oct 10, 2014 | 16.60 | 16.92 | 16.20 | 16.23 | 57,537 | -0.50(-3.01%) |
Oct 09, 2014 | 18.10 | 18.10 | 16.71 | 16.74 | 57,030 | -1.36(-7.53%) |
Oct 08, 2014 | 18.54 | 18.54 | 17.27 | 18.10 | 55,603 | -0.58(-3.08%) |
Oct 07, 2014 | 18.51 | 19.22 | 18.43 | 18.67 | 39,055 | +0.15(+0.81%) |
Oct 06, 2014 | 18.87 | 19.02 | 18.46 | 18.52 | 32,451 | -0.25(-1.31%) |
Oct 03, 2014 | 18.97 | 18.99 | 18.63 | 18.77 | 31,359 | +0.02(+0.10%) |
Oct 02, 2014 | 18.80 | 19.24 | 18.61 | 18.75 | 38,410 | +0.01(+0.05%) |