Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 9.554 | 9.794 | 9.437 | 9.614 | 1,083,912 | +0.12(+1.23%) |
Sep 29, 2015 | 10.16 | 10.21 | 9.476 | 9.497 | 1,414,322 | -0.57(-5.70%) |
Sep 28, 2015 | 10.17 | 10.28 | 9.951 | 10.07 | 725,864 | -0.12(-1.19%) |
Sep 25, 2015 | 10.32 | 10.41 | 10.05 | 10.19 | 579,176 | -0.12(-1.13%) |
Sep 24, 2015 | 10.37 | 10.55 | 10.21 | 10.31 | 702,669 | -0.08(-0.75%) |
Sep 23, 2015 | 10.60 | 10.63 | 10.31 | 10.39 | 609,672 | -0.23(-2.16%) |
Sep 22, 2015 | 10.84 | 10.84 | 10.56 | 10.62 | 609,072 | -0.25(-2.31%) |
Sep 21, 2015 | 10.77 | 10.95 | 10.69 | 10.87 | 443,325 | +0.13(+1.21%) |
Sep 18, 2015 | 10.75 | 10.81 | 10.54 | 10.74 | 957,481 | +0.06(+0.57%) |
Sep 17, 2015 | 10.68 | 10.84 | 10.54 | 10.68 | 322,340 | -0.02(-0.20%) |
Sep 16, 2015 | 10.64 | 10.78 | 10.55 | 10.70 | 321,215 | +0.04(+0.41%) |
Sep 15, 2015 | 10.60 | 10.76 | 10.53 | 10.65 | 452,670 | +0.01(+0.12%) |
Sep 14, 2015 | 10.56 | 10.65 | 10.47 | 10.64 | 388,803 | +0.03(+0.24%) |
Sep 11, 2015 | 10.69 | 10.77 | 10.57 | 10.62 | 563,387 | -0.12(-1.13%) |
Sep 10, 2015 | 10.83 | 10.84 | 10.51 | 10.74 | 407,483 | -0.00(-0.04%) |
Sep 09, 2015 | 10.89 | 10.95 | 10.61 | 10.74 | 298,809 | -0.09(-0.80%) |
Sep 08, 2015 | 10.98 | 11.01 | 10.62 | 10.83 | 283,041 | -0.03(-0.24%) |
Sep 04, 2015 | 10.65 | 10.85 | 10.85 | 10.85 | 264,647 | +0.03(+0.32%) |
Sep 03, 2015 | 10.69 | 11.01 | 10.67 | 10.82 | 333,938 | +0.07(+0.64%) |
Sep 02, 2015 | 11.06 | 11.31 | 10.58 | 10.75 | 837,730 | -0.20(-1.81%) |
Sep 01, 2015 | 10.97 | 11.11 | 10.81 | 10.95 | 484,611 | -0.10(-0.90%) |
Aug 31, 2015 | 10.94 | 11.15 | 10.80 | 11.05 | 466,558 | +0.11(+1.03%) |
Aug 28, 2015 | 10.66 | 11.21 | 10.65 | 10.94 | 1,091,238 | +0.29(+2.76%) |
Aug 27, 2015 | 10.57 | 11.00 | 10.41 | 10.64 | 1,011,450 | +0.10(+0.94%) |
Aug 26, 2015 | 10.59 | 10.59 | 10.26 | 10.54 | 300,589 | +0.17(+1.62%) |
Aug 25, 2015 | 10.42 | 10.64 | 10.21 | 10.37 | 377,520 | +0.24(+2.39%) |
Aug 24, 2015 | 10.41 | 10.76 | 8.616 | 10.13 | 1,318,771 | -0.50(-4.71%) |
Aug 21, 2015 | 10.70 | 10.78 | 10.59 | 10.63 | 476,354 | -0.10(-0.93%) |
Aug 20, 2015 | 10.58 | 10.83 | 10.55 | 10.73 | 522,465 | +0.11(+1.06%) |
Aug 19, 2015 | 10.61 | 10.75 | 10.53 | 10.62 | 328,246 | -0.04(-0.36%) |
Aug 18, 2015 | 10.60 | 10.69 | 10.50 | 10.66 | 247,773 | +0.04(+0.37%) |
Aug 17, 2015 | 10.80 | 10.84 | 10.60 | 10.62 | 645,859 | -0.09(-0.89%) |
Aug 14, 2015 | 10.79 | 10.79 | 10.47 | 10.72 | 752,014 | +0.11(+1.06%) |
Aug 13, 2015 | 10.55 | 10.62 | 10.38 | 10.60 | 420,167 | +0.03(+0.33%) |
Aug 12, 2015 | 10.42 | 10.72 | 10.34 | 10.57 | 467,350 | +0.09(+0.82%) |
Aug 11, 2015 | 10.37 | 10.60 | 10.12 | 10.48 | 670,429 | +0.11(+1.08%) |
Aug 10, 2015 | 10.10 | 10.48 | 9.985 | 10.37 | 812,800 | +0.21(+2.04%) |
Aug 07, 2015 | 10.29 | 10.39 | 10.08 | 10.16 | 738,696 | -0.05(-0.51%) |
Aug 06, 2015 | 9.977 | 10.36 | 9.870 | 10.21 | 945,256 | +0.06(+0.55%) |
Aug 05, 2015 | 10.23 | 10.41 | 10.08 | 10.16 | 1,306,268 | -0.02(-0.23%) |
Aug 04, 2015 | 10.21 | 10.27 | 9.888 | 10.18 | 2,144,826 | -0.08(-0.74%) |
Aug 03, 2015 | 10.34 | 10.49 | 10.09 | 10.26 | 1,173,107 | -0.08(-0.77%) |
Jul 31, 2015 | 10.50 | 10.57 | 10.31 | 10.34 | 592,991 | -0.18(-1.68%) |
Jul 30, 2015 | 10.60 | 10.66 | 10.30 | 10.51 | 798,408 | -0.08(-0.79%) |
Jul 29, 2015 | 10.12 | 10.60 | 10.00 | 10.60 | 2,121,190 | +0.48(+4.73%) |
Jul 28, 2015 | 9.745 | 10.21 | 9.745 | 10.12 | 1,630,258 | +0.37(+3.83%) |
Jul 27, 2015 | 9.749 | 9.880 | 9.657 | 9.745 | 663,808 | -0.00(-0.04%) |
Jul 24, 2015 | 9.703 | 9.779 | 9.556 | 9.749 | 500,763 | -0.05(-0.47%) |
Jul 23, 2015 | 9.905 | 9.949 | 9.678 | 9.796 | 514,110 | -0.13(-1.31%) |
Jul 22, 2015 | 9.888 | 9.951 | 9.724 | 9.926 | 610,892 | -0.09(-0.92%) |
Jul 21, 2015 | 10.08 | 10.12 | 9.913 | 10.02 | 603,301 | -0.10(-1.04%) |
Jul 20, 2015 | 10.16 | 10.19 | 9.888 | 10.12 | 1,015,617 | -0.12(-1.19%) |
Jul 17, 2015 | 10.37 | 10.44 | 10.04 | 10.24 | 1,142,253 | -0.21(-2.05%) |
Jul 16, 2015 | 10.39 | 10.48 | 10.29 | 10.46 | 637,097 | +0.05(+0.52%) |
Jul 15, 2015 | 10.44 | 10.53 | 10.32 | 10.40 | 640,008 | -0.03(-0.32%) |
Jul 14, 2015 | 10.58 | 10.58 | 10.35 | 10.44 | 658,530 | -0.05(-0.44%) |
Jul 13, 2015 | 10.31 | 10.59 | 10.26 | 10.48 | 738,897 | +0.12(+1.13%) |
Jul 10, 2015 | 10.28 | 10.43 | 10.20 | 10.37 | 780,712 | +0.05(+0.53%) |
Jul 09, 2015 | 10.32 | 10.51 | 10.27 | 10.31 | 657,982 | -0.01(-0.08%) |
Jul 08, 2015 | 10.31 | 10.39 | 10.20 | 10.32 | 461,627 | -0.05(-0.49%) |
Jul 07, 2015 | 10.53 | 10.53 | 10.08 | 10.37 | 819,567 | -0.13(-1.28%) |
Jul 06, 2015 | 10.41 | 10.59 | 10.32 | 10.51 | 736,570 | +0.07(+0.68%) |
Jul 02, 2015 | 10.66 | 10.43 | 10.43 | 10.43 | 871,930 | -0.07(-0.68%) |
Jul 01, 2015 | 10.61 | 10.61 | 10.24 | 10.51 | 829,646 | +0.03(+0.24%) |
Jun 30, 2015 | 10.54 | 10.60 | 10.38 | 10.48 | 1,429,235 | +0.13(+1.30%) |
Jun 29, 2015 | 10.20 | 10.45 | 10.17 | 10.35 | 947,377 | +0.11(+1.07%) |
Jun 26, 2015 | 10.11 | 10.37 | 9.938 | 10.24 | 967,950 | +0.05(+0.45%) |
Jun 25, 2015 | 10.48 | 10.59 | 10.12 | 10.19 | 1,493,412 | -0.27(-2.57%) |
Jun 24, 2015 | 10.38 | 10.50 | 10.38 | 10.46 | 371,553 | +0.04(+0.40%) |
Jun 23, 2015 | 10.48 | 10.53 | 10.12 | 10.42 | 1,055,134 | +0.00(+0.04%) |
Jun 22, 2015 | 10.48 | 10.67 | 10.40 | 10.41 | 910,361 | -0.11(-1.04%) |
Jun 19, 2015 | 10.61 | 10.78 | 10.39 | 10.52 | 1,567,170 | -0.22(-2.07%) |
Jun 18, 2015 | 10.81 | 10.93 | 10.69 | 10.74 | 578,108 | -0.13(-1.16%) |
Jun 17, 2015 | 11.08 | 11.19 | 10.65 | 10.87 | 805,994 | -0.16(-1.41%) |
Jun 16, 2015 | 10.90 | 11.27 | 10.86 | 11.03 | 724,031 | +0.00(+0.00%) |
Jun 15, 2015 | 11.04 | 11.24 | 10.87 | 11.03 | 645,550 | -0.08(-0.68%) |
Jun 12, 2015 | 11.18 | 11.39 | 11.07 | 11.10 | 630,355 | -0.24(-2.11%) |
Jun 11, 2015 | 11.39 | 11.53 | 11.02 | 11.34 | 1,640,285 | -0.05(-0.40%) |
Jun 10, 2015 | 11.81 | 11.92 | 11.13 | 11.39 | 1,450,620 | -0.46(-3.86%) |
Jun 09, 2015 | 12.09 | 12.21 | 11.76 | 11.84 | 416,809 | -0.25(-2.05%) |
Jun 08, 2015 | 12.22 | 12.56 | 12.04 | 12.09 | 565,214 | -0.26(-2.07%) |
Jun 05, 2015 | 12.41 | 12.41 | 12.13 | 12.35 | 521,424 | +0.00(+0.00%) |
Jun 04, 2015 | 12.64 | 12.64 | 12.21 | 12.35 | 430,790 | -0.31(-2.49%) |
Jun 03, 2015 | 12.85 | 12.97 | 12.60 | 12.66 | 446,037 | -0.15(-1.18%) |
Jun 02, 2015 | 12.73 | 12.88 | 12.63 | 12.81 | 529,934 | +0.08(+0.66%) |
Jun 01, 2015 | 12.52 | 12.85 | 12.50 | 12.73 | 472,900 | +0.14(+1.10%) |
May 29, 2015 | 12.45 | 12.73 | 12.21 | 12.59 | 529,465 | +0.11(+0.84%) |
May 28, 2015 | 12.37 | 12.53 | 12.29 | 12.49 | 473,538 | +0.13(+1.05%) |
May 27, 2015 | 12.38 | 12.60 | 12.26 | 12.36 | 658,239 | +0.03(+0.27%) |
May 26, 2015 | 12.79 | 12.85 | 12.11 | 12.32 | 1,113,616 | -0.56(-4.33%) |
May 22, 2015 | 13.08 | 12.88 | 12.88 | 12.88 | 506,820 | -0.20(-1.51%) |
May 21, 2015 | 13.23 | 13.45 | 13.03 | 13.08 | 363,479 | -0.11(-0.86%) |
May 20, 2015 | 13.39 | 13.53 | 13.08 | 13.19 | 327,937 | -0.23(-1.72%) |
May 19, 2015 | 13.52 | 13.65 | 13.40 | 13.42 | 521,569 | -0.14(-1.02%) |
May 18, 2015 | 13.71 | 13.71 | 13.38 | 13.56 | 399,404 | -0.13(-0.98%) |
May 15, 2015 | 13.73 | 13.73 | 13.40 | 13.70 | 335,470 | +0.18(+1.37%) |
May 14, 2015 | 13.44 | 13.65 | 13.35 | 13.51 | 371,422 | +0.14(+1.07%) |
May 13, 2015 | 13.39 | 13.52 | 13.30 | 13.37 | 443,424 | +0.01(+0.06%) |
May 12, 2015 | 13.41 | 13.76 | 13.30 | 13.36 | 416,090 | -0.01(-0.06%) |
May 11, 2015 | 13.18 | 13.48 | 13.12 | 13.37 | 439,518 | +0.20(+1.50%) |
May 08, 2015 | 13.38 | 13.55 | 13.08 | 13.17 | 771,474 | -0.14(-1.04%) |
May 07, 2015 | 13.58 | 13.64 | 13.21 | 13.31 | 753,685 | -0.38(-2.76%) |
May 06, 2015 | 13.96 | 14.10 | 13.44 | 13.69 | 559,779 | -0.23(-1.65%) |
May 05, 2015 | 14.17 | 14.28 | 13.91 | 13.92 | 477,862 | -0.18(-1.26%) |
May 04, 2015 | 14.14 | 14.27 | 13.93 | 14.09 | 649,439 | +0.02(+0.12%) |
May 01, 2015 | 14.16 | 14.28 | 13.91 | 14.08 | 912,098 | -0.11(-0.78%) |
Apr 30, 2015 | 14.24 | 14.28 | 13.77 | 14.19 | 979,294 | +0.08(+0.55%) |
Apr 29, 2015 | 13.58 | 14.23 | 13.56 | 14.11 | 616,209 | +0.52(+3.85%) |
Apr 28, 2015 | 13.52 | 13.74 | 13.46 | 13.59 | 620,502 | +0.06(+0.43%) |
Apr 27, 2015 | 13.48 | 13.63 | 13.38 | 13.53 | 448,380 | +0.16(+1.23%) |
Apr 24, 2015 | 13.50 | 13.78 | 13.28 | 13.37 | 829,840 | -0.21(-1.52%) |
Apr 23, 2015 | 13.54 | 13.74 | 13.40 | 13.57 | 543,625 | +0.11(+0.83%) |
Apr 22, 2015 | 13.37 | 13.60 | 13.37 | 13.46 | 412,505 | +0.10(+0.77%) |
Apr 21, 2015 | 13.71 | 13.78 | 13.33 | 13.36 | 403,364 | -0.28(-2.05%) |
Apr 20, 2015 | 13.50 | 13.78 | 13.38 | 13.64 | 495,477 | +0.16(+1.16%) |
Apr 17, 2015 | 13.68 | 13.80 | 13.36 | 13.48 | 787,109 | -0.31(-2.27%) |
Apr 16, 2015 | 13.81 | 14.05 | 13.51 | 13.79 | 511,374 | +0.07(+0.51%) |
Apr 15, 2015 | 13.26 | 13.79 | 13.26 | 13.72 | 651,062 | +0.40(+3.03%) |
Apr 14, 2015 | 13.64 | 13.64 | 13.24 | 13.32 | 542,238 | -0.26(-1.88%) |
Apr 13, 2015 | 13.86 | 13.86 | 13.54 | 13.58 | 442,917 | -0.32(-2.28%) |
Apr 10, 2015 | 13.56 | 13.92 | 13.44 | 13.89 | 557,936 | +0.30(+2.24%) |
Apr 09, 2015 | 13.35 | 13.62 | 13.26 | 13.59 | 313,514 | +0.19(+1.44%) |
Apr 08, 2015 | 13.71 | 13.75 | 13.14 | 13.39 | 418,223 | -0.23(-1.72%) |
Apr 07, 2015 | 13.84 | 14.16 | 13.60 | 13.63 | 676,599 | -0.18(-1.28%) |
Apr 06, 2015 | 13.59 | 13.89 | 13.53 | 13.81 | 594,637 | +0.21(+1.58%) |
Apr 02, 2015 | 13.48 | 13.59 | 13.59 | 13.59 | 532,254 | +0.01(+0.09%) |
Apr 01, 2015 | 13.77 | 13.87 | 13.42 | 13.58 | 518,805 | -0.18(-1.32%) |
Mar 31, 2015 | 13.78 | 13.89 | 13.58 | 13.76 | 879,518 | -0.04(-0.30%) |
Mar 30, 2015 | 13.17 | 13.85 | 12.81 | 13.80 | 869,636 | +0.61(+4.65%) |
Mar 27, 2015 | 13.49 | 13.49 | 13.08 | 13.19 | 727,521 | -0.34(-2.50%) |
Mar 26, 2015 | 13.75 | 13.75 | 13.44 | 13.53 | 513,976 | -0.16(-1.20%) |
Mar 25, 2015 | 13.77 | 13.86 | 13.59 | 13.69 | 411,074 | -0.16(-1.19%) |
Mar 24, 2015 | 13.98 | 14.01 | 13.63 | 13.86 | 467,258 | -0.14(-0.97%) |
Mar 23, 2015 | 14.07 | 14.26 | 13.85 | 13.99 | 768,280 | -0.08(-0.56%) |
Mar 20, 2015 | 14.20 | 14.28 | 14.04 | 14.07 | 1,317,660 | -0.20(-1.41%) |
Mar 19, 2015 | 14.58 | 14.58 | 14.18 | 14.27 | 565,382 | -0.37(-2.56%) |
Mar 18, 2015 | 14.30 | 14.93 | 14.29 | 14.65 | 520,596 | +0.16(+1.11%) |
Mar 17, 2015 | 14.07 | 14.64 | 14.02 | 14.49 | 430,219 | +0.21(+1.50%) |
Mar 16, 2015 | 14.30 | 14.48 | 14.10 | 14.27 | 619,098 | -0.25(-1.70%) |
Mar 13, 2015 | 14.84 | 14.92 | 14.24 | 14.52 | 858,119 | -0.32(-2.14%) |
Mar 12, 2015 | 14.68 | 15.54 | 14.66 | 14.84 | 416,712 | +0.16(+1.12%) |
Mar 11, 2015 | 14.51 | 14.81 | 14.46 | 14.67 | 467,472 | +0.10(+0.68%) |
Mar 10, 2015 | 14.52 | 14.92 | 14.45 | 14.57 | 547,514 | -0.12(-0.81%) |
Mar 09, 2015 | 15.40 | 15.43 | 14.56 | 14.69 | 855,901 | -0.63(-4.11%) |
Mar 06, 2015 | 15.36 | 15.79 | 15.29 | 15.32 | 456,344 | -0.19(-1.25%) |
Mar 05, 2015 | 15.44 | 15.56 | 15.15 | 15.51 | 653,700 | +0.08(+0.51%) |
Mar 04, 2015 | 15.94 | 15.96 | 15.35 | 15.44 | 751,960 | -0.52(-3.25%) |
Mar 03, 2015 | 15.85 | 16.04 | 15.84 | 15.96 | 419,006 | +0.11(+0.70%) |
Mar 02, 2015 | 16.21 | 16.23 | 15.83 | 15.84 | 541,791 | -0.44(-2.68%) |
Feb 27, 2015 | 16.09 | 16.42 | 16.07 | 16.28 | 498,006 | +0.12(+0.76%) |
Feb 26, 2015 | 16.07 | 16.48 | 15.94 | 16.16 | 447,217 | +0.08(+0.51%) |
Feb 25, 2015 | 16.46 | 16.48 | 16.01 | 16.07 | 409,957 | -0.39(-2.37%) |
Feb 24, 2015 | 16.06 | 16.49 | 15.99 | 16.47 | 240,058 | +0.40(+2.51%) |
Feb 23, 2015 | 16.51 | 16.52 | 16.02 | 16.06 | 885,825 | -0.57(-3.44%) |
Feb 20, 2015 | 16.70 | 16.75 | 16.37 | 16.63 | 411,050 | +0.02(+0.15%) |
Feb 19, 2015 | 16.10 | 16.65 | 15.97 | 16.61 | 326,096 | +0.47(+2.93%) |
Feb 18, 2015 | 15.92 | 16.18 | 15.82 | 16.14 | 232,503 | +0.07(+0.46%) |
Feb 17, 2015 | 16.16 | 16.39 | 16.05 | 16.06 | 371,676 | -0.11(-0.69%) |
Feb 13, 2015 | 15.60 | 16.17 | 16.17 | 16.17 | 429,495 | +0.76(+4.91%) |
Feb 12, 2015 | 15.40 | 15.62 | 15.31 | 15.42 | 420,976 | +0.03(+0.21%) |
Feb 11, 2015 | 15.49 | 15.54 | 15.11 | 15.38 | 540,676 | -0.20(-1.27%) |
Feb 10, 2015 | 15.25 | 15.70 | 15.17 | 15.58 | 620,349 | +0.40(+2.60%) |
Feb 09, 2015 | 14.94 | 15.30 | 14.82 | 15.19 | 791,916 | +0.19(+1.23%) |
Feb 06, 2015 | 15.01 | 15.21 | 14.73 | 15.00 | 1,000,280 | -0.31(-2.02%) |
Feb 05, 2015 | 15.76 | 15.84 | 15.07 | 15.31 | 762,821 | -0.27(-1.72%) |
Feb 04, 2015 | 15.55 | 15.76 | 14.92 | 15.58 | 917,515 | +0.03(+0.19%) |
Feb 03, 2015 | 15.16 | 15.64 | 14.96 | 15.55 | 1,258,887 | +0.43(+2.86%) |
Feb 02, 2015 | 16.19 | 16.30 | 14.74 | 15.11 | 1,647,433 | -0.99(-6.13%) |
Jan 30, 2015 | 15.80 | 16.38 | 15.79 | 16.10 | 602,444 | +0.22(+1.38%) |
Jan 29, 2015 | 16.13 | 16.15 | 15.34 | 15.88 | 886,831 | -0.12(-0.73%) |
Jan 28, 2015 | 16.33 | 16.62 | 15.98 | 16.00 | 611,007 | -0.30(-1.84%) |
Jan 27, 2015 | 16.03 | 16.46 | 15.84 | 16.30 | 544,925 | +0.03(+0.17%) |
Jan 26, 2015 | 16.10 | 16.48 | 15.89 | 16.27 | 645,389 | +0.09(+0.58%) |
Jan 23, 2015 | 16.28 | 16.34 | 16.07 | 16.18 | 637,828 | -0.10(-0.62%) |
Jan 22, 2015 | 16.20 | 16.57 | 16.07 | 16.28 | 442,521 | +0.11(+0.70%) |
Jan 21, 2015 | 15.94 | 16.64 | 15.88 | 16.17 | 619,208 | +0.27(+1.68%) |
Jan 20, 2015 | 16.04 | 16.09 | 15.78 | 15.90 | 393,588 | -0.03(-0.20%) |
Jan 16, 2015 | 15.67 | 16.06 | 15.45 | 15.93 | 381,448 | +0.23(+1.50%) |
Jan 15, 2015 | 15.73 | 16.05 | 15.36 | 15.70 | 694,618 | -0.02(-0.13%) |
Jan 14, 2015 | 15.58 | 15.86 | 15.19 | 15.72 | 598,619 | -0.06(-0.38%) |
Jan 13, 2015 | 15.99 | 16.02 | 15.62 | 15.78 | 555,051 | -0.23(-1.47%) |
Jan 12, 2015 | 16.24 | 16.35 | 15.90 | 16.01 | 532,471 | -0.36(-2.18%) |
Jan 09, 2015 | 16.92 | 17.09 | 16.26 | 16.37 | 498,325 | -0.53(-3.11%) |
Jan 08, 2015 | 16.19 | 16.99 | 16.19 | 16.90 | 830,194 | +0.70(+4.32%) |
Jan 07, 2015 | 17.25 | 17.25 | 15.78 | 16.20 | 918,034 | -0.65(-3.87%) |
Jan 06, 2015 | 17.08 | 17.24 | 16.43 | 16.85 | 462,329 | -0.27(-1.56%) |
Jan 05, 2015 | 17.47 | 17.66 | 17.00 | 17.11 | 495,998 | -0.36(-2.06%) |
Jan 02, 2015 | 17.58 | 17.66 | 17.26 | 17.47 | 430,207 | +0.05(+0.30%) |
Dec 31, 2014 | 17.30 | 17.42 | 17.42 | 17.42 | 462,339 | +0.10(+0.56%) |
Dec 30, 2014 | 17.14 | 17.66 | 17.12 | 17.32 | 452,156 | +0.11(+0.63%) |
Dec 29, 2014 | 17.12 | 17.35 | 16.94 | 17.22 | 407,278 | +0.10(+0.56%) |
Dec 26, 2014 | 17.20 | 17.37 | 17.05 | 17.12 | 197,076 | -0.01(-0.06%) |
Dec 24, 2014 | 17.00 | 17.13 | 17.13 | 17.13 | 290,352 | +0.14(+0.83%) |
Dec 23, 2014 | 16.65 | 17.04 | 16.47 | 16.99 | 551,733 | +0.23(+1.40%) |
Dec 22, 2014 | 17.00 | 17.37 | 16.71 | 16.75 | 573,585 | -0.34(-1.99%) |
Dec 19, 2014 | 16.87 | 17.13 | 16.69 | 17.09 | 1,038,170 | +0.20(+1.20%) |
Dec 18, 2014 | 16.67 | 16.94 | 16.39 | 16.89 | 732,806 | +0.48(+2.91%) |
Dec 17, 2014 | 16.23 | 16.68 | 16.13 | 16.41 | 894,410 | +0.14(+0.87%) |
Dec 16, 2014 | 15.69 | 16.28 | 15.45 | 16.27 | 961,060 | +0.23(+1.44%) |
Dec 15, 2014 | 16.94 | 16.94 | 15.79 | 16.04 | 840,387 | -0.88(-5.19%) |
Dec 12, 2014 | 17.34 | 17.44 | 16.63 | 16.92 | 902,004 | -0.67(-3.80%) |
Dec 11, 2014 | 17.55 | 17.76 | 17.26 | 17.59 | 399,853 | -0.01(-0.07%) |
Dec 10, 2014 | 18.21 | 18.23 | 17.26 | 17.60 | 568,949 | -0.63(-3.46%) |
Dec 09, 2014 | 17.58 | 18.38 | 17.58 | 18.23 | 592,948 | +0.62(+3.49%) |
Dec 08, 2014 | 17.81 | 17.91 | 17.14 | 17.62 | 904,920 | -0.34(-1.89%) |
Dec 05, 2014 | 18.20 | 18.20 | 17.81 | 17.96 | 404,538 | -0.25(-1.36%) |
Dec 04, 2014 | 18.70 | 18.71 | 18.07 | 18.20 | 1,130,057 | -0.15(-0.79%) |
Dec 03, 2014 | 17.95 | 18.44 | 17.85 | 18.35 | 609,652 | +0.50(+2.79%) |
Dec 02, 2014 | 17.43 | 18.17 | 17.40 | 17.85 | 562,101 | +0.32(+1.80%) |
Dec 01, 2014 | 18.68 | 18.68 | 17.19 | 17.53 | 1,154,632 | -1.10(-5.93%) |
Nov 28, 2014 | 19.11 | 19.27 | 18.54 | 18.64 | 214,188 | -0.72(-3.74%) |
Nov 26, 2014 | 19.11 | 19.36 | 19.36 | 19.36 | 488,532 | +0.30(+1.57%) |
Nov 25, 2014 | 19.53 | 19.53 | 18.89 | 19.06 | 426,926 | -0.45(-2.30%) |
Nov 24, 2014 | 19.63 | 19.63 | 19.19 | 19.51 | 364,188 | +0.01(+0.04%) |
Nov 21, 2014 | 19.03 | 19.58 | 18.89 | 19.51 | 890,694 | +0.63(+3.34%) |
Nov 20, 2014 | 18.75 | 18.91 | 18.46 | 18.87 | 399,005 | +0.07(+0.39%) |
Nov 19, 2014 | 19.33 | 19.34 | 18.70 | 18.80 | 465,737 | -0.54(-2.78%) |
Nov 18, 2014 | 19.16 | 19.42 | 19.10 | 19.34 | 399,541 | +0.12(+0.61%) |
Nov 17, 2014 | 19.54 | 19.55 | 19.00 | 19.22 | 381,710 | -0.24(-1.23%) |
Nov 14, 2014 | 19.19 | 19.52 | 19.02 | 19.46 | 580,857 | +0.42(+2.23%) |
Nov 13, 2014 | 19.11 | 19.27 | 18.96 | 19.04 | 373,869 | -0.12(-0.61%) |
Nov 12, 2014 | 19.16 | 19.23 | 19.00 | 19.15 | 378,404 | -0.13(-0.65%) |
Nov 11, 2014 | 19.29 | 19.36 | 19.02 | 19.28 | 487,119 | -0.01(-0.04%) |
Nov 10, 2014 | 19.14 | 19.42 | 19.01 | 19.29 | 597,954 | +0.04(+0.21%) |
Nov 07, 2014 | 19.12 | 19.32 | 18.88 | 19.25 | 374,302 | +0.19(+1.00%) |
Nov 06, 2014 | 18.88 | 19.16 | 18.72 | 19.06 | 444,201 | +0.08(+0.43%) |
Nov 05, 2014 | 19.12 | 19.62 | 18.76 | 18.98 | 1,240,903 | -0.73(-3.70%) |
Nov 04, 2014 | 19.73 | 19.98 | 19.31 | 19.70 | 1,002,257 | -0.03(-0.14%) |
Nov 03, 2014 | 19.47 | 19.84 | 19.26 | 19.73 | 742,303 | +0.52(+2.72%) |
Oct 31, 2014 | 18.87 | 19.29 | 18.40 | 19.21 | 661,927 | +0.70(+3.78%) |
Oct 30, 2014 | 18.18 | 18.83 | 18.05 | 18.51 | 290,415 | +0.22(+1.22%) |
Oct 29, 2014 | 18.30 | 18.31 | 18.10 | 18.29 | 314,959 | +0.00(+0.00%) |
Oct 28, 2014 | 18.07 | 18.32 | 17.99 | 18.29 | 691,758 | +0.35(+1.94%) |
Oct 27, 2014 | 17.97 | 18.04 | 17.87 | 17.94 | 446,039 | +0.07(+0.40%) |
Oct 24, 2014 | 17.78 | 17.93 | 17.72 | 17.87 | 371,599 | +0.19(+1.09%) |
Oct 23, 2014 | 17.82 | 17.92 | 17.54 | 17.68 | 286,350 | +0.05(+0.27%) |
Oct 22, 2014 | 17.20 | 17.68 | 17.17 | 17.63 | 897,944 | +0.47(+2.75%) |
Oct 21, 2014 | 16.88 | 17.25 | 16.59 | 17.16 | 358,544 | +0.25(+1.49%) |
Oct 20, 2014 | 17.13 | 17.13 | 16.51 | 16.90 | 545,262 | +0.03(+0.17%) |
Oct 17, 2014 | 18.04 | 18.04 | 16.52 | 16.88 | 990,934 | -0.60(-3.43%) |
Oct 16, 2014 | 16.42 | 17.58 | 16.42 | 17.48 | 956,819 | +1.06(+6.45%) |
Oct 15, 2014 | 15.19 | 16.59 | 14.99 | 16.42 | 881,474 | +1.00(+6.48%) |
Oct 14, 2014 | 16.64 | 16.77 | 14.81 | 15.42 | 1,583,742 | -0.89(-5.48%) |
Oct 13, 2014 | 16.81 | 17.07 | 16.27 | 16.31 | 429,303 | -0.50(-2.99%) |
Oct 10, 2014 | 16.60 | 16.87 | 15.52 | 16.82 | 907,965 | +0.16(+0.98%) |
Oct 09, 2014 | 16.66 | 16.83 | 16.38 | 16.65 | 415,842 | -0.19(-1.12%) |
Oct 08, 2014 | 17.02 | 17.02 | 16.24 | 16.84 | 701,907 | -0.25(-1.47%) |
Oct 07, 2014 | 17.33 | 17.46 | 17.06 | 17.09 | 316,356 | -0.31(-1.79%) |
Oct 06, 2014 | 17.45 | 17.48 | 17.09 | 17.40 | 321,032 | -0.09(-0.50%) |
Oct 03, 2014 | 17.43 | 17.66 | 17.37 | 17.49 | 292,496 | +0.05(+0.30%) |
Oct 02, 2014 | 17.04 | 17.55 | 16.84 | 17.44 | 384,389 | +0.34(+2.01%) |