Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 5.730 | 6.030 | 5.650 | 6.000 | 1,423,676 | +0.27(+4.71%) |
Jan 29, 2015 | 5.980 | 6.070 | 5.620 | 5.730 | 2,818,640 | -0.22(-3.70%) |
Jan 28, 2015 | 6.080 | 6.190 | 5.950 | 5.950 | 1,103,842 | -0.27(-4.34%) |
Jan 27, 2015 | 6.280 | 6.400 | 6.180 | 6.220 | 1,746,623 | -0.08(-1.27%) |
Jan 26, 2015 | 6.440 | 6.490 | 6.230 | 6.300 | 834,600 | -0.10(-1.56%) |
Jan 23, 2015 | 6.190 | 6.620 | 6.150 | 6.400 | 778,502 | +0.21(+3.39%) |
Jan 22, 2015 | 6.300 | 6.350 | 6.070 | 6.190 | 476,748 | -0.11(-1.75%) |
Jan 21, 2015 | 6.180 | 6.490 | 6.110 | 6.300 | 546,454 | +0.19(+3.11%) |
Jan 20, 2015 | 6.480 | 6.480 | 6.020 | 6.110 | 614,666 | -0.42(-6.43%) |
Jan 19, 2015 | 6.630 | 6.660 | 6.450 | 6.530 | 280,851 | -0.12(-1.80%) |
Jan 16, 2015 | 6.250 | 6.730 | 6.190 | 6.650 | 566,940 | +0.41(+6.57%) |
Jan 15, 2015 | 6.160 | 6.240 | 593,007 | -0.02(-0.32%) | ||
Jan 14, 2015 | 5.970 | 6.285 | 5.910 | 6.260 | 695,610 | +0.22(+3.64%) |
Jan 13, 2015 | 6.060 | 6.060 | 5.860 | 6.040 | 698,050 | -0.04(-0.66%) |
Jan 12, 2015 | 6.560 | 6.600 | 6.050 | 6.080 | 1,103,740 | -0.57(-8.57%) |
Jan 09, 2015 | 6.650 | 6.690 | 6.400 | 6.650 | 393,485 | +0.02(+0.30%) |
Jan 08, 2015 | 6.610 | 6.740 | 6.550 | 6.630 | 443,006 | +0.07(+1.07%) |
Jan 07, 2015 | 6.830 | 6.980 | 6.520 | 6.560 | 986,684 | -0.12(-1.80%) |
Jan 06, 2015 | 6.750 | 7.030 | 6.660 | 6.680 | 948,113 | -0.13(-1.91%) |
Jan 05, 2015 | 7.350 | 7.350 | 6.660 | 6.810 | 1,545,613 | -0.68(-9.08%) |
Jan 02, 2015 | 7.210 | 7.550 | 7.210 | 7.490 | 426,793 | +0.19(+2.60%) |
Dec 31, 2014 | 7.300 | 7.300 | 7.300 | 0 | +0.00(+0.00%) | |
Dec 30, 2014 | 7.270 | 7.370 | 7.110 | 7.300 | 459,346 | +0.03(+0.41%) |
Dec 29, 2014 | 7.220 | 7.420 | 7.220 | 7.270 | 477,464 | +0.04(+0.55%) |
Dec 24, 2014 | 7.230 | 7.230 | 7.230 | 0 | -0.07(-0.96%) | |
Dec 23, 2014 | 7.240 | 7.460 | 7.230 | 7.300 | 968,658 | +0.06(+0.83%) |
Dec 22, 2014 | 7.750 | 7.750 | 7.190 | 7.240 | 1,091,646 | -0.63(-8.01%) |
Dec 19, 2014 | 7.610 | 7.960 | 7.540 | 7.870 | 1,340,151 | +0.25(+3.28%) |
Dec 18, 2014 | 7.880 | 7.970 | 7.460 | 7.620 | 1,712,475 | +0.00(+0.00%) |
Dec 17, 2014 | 7.000 | 8.130 | 7.000 | 7.620 | 1,983,700 | +0.62(+8.86%) |
Dec 16, 2014 | 7.370 | 7.000 | 1,694,835 | +0.16(+2.34%) | ||
Dec 15, 2014 | 7.080 | 7.210 | 6.825 | 6.840 | 2,524,204 | -0.21(-2.98%) |
Dec 12, 2014 | 6.800 | 7.210 | 6.800 | 7.050 | 1,500,725 | +0.04(+0.57%) |
Dec 11, 2014 | 7.060 | 7.500 | 6.980 | 7.010 | 1,780,268 | -0.27(-3.71%) |
Dec 10, 2014 | 8.220 | 8.220 | 7.000 | 7.280 | 2,270,781 | -1.04(-12.50%) |
Dec 09, 2014 | 8.430 | 8.880 | 8.300 | 8.320 | 953,272 | -0.20(-2.35%) |
Dec 08, 2014 | 9.000 | 9.000 | 8.320 | 8.520 | 1,223,304 | -0.57(-6.27%) |
Dec 05, 2014 | 9.000 | 9.230 | 8.930 | 9.090 | 750,152 | +0.08(+0.89%) |
Dec 04, 2014 | 9.200 | 9.250 | 8.920 | 9.010 | 1,570,914 | -0.26(-2.80%) |
Dec 03, 2014 | 9.170 | 9.570 | 9.170 | 9.270 | 743,944 | +0.12(+1.31%) |
Dec 02, 2014 | 8.900 | 9.390 | 8.810 | 9.150 | 1,128,681 | +0.15(+1.67%) |
Dec 01, 2014 | 9.260 | 9.500 | 8.970 | 9.000 | 1,288,638 | -0.62(-6.44%) |
Nov 28, 2014 | 9.750 | 9.890 | 9.480 | 9.620 | 1,147,204 | -0.19(-1.94%) |
Nov 27, 2014 | 10.26 | 10.28 | 9.590 | 9.810 | 1,211,393 | -0.68(-6.48%) |
Nov 26, 2014 | 10.67 | 10.70 | 10.36 | 10.49 | 1,750,119 | -0.27(-2.51%) |
Nov 25, 2014 | 10.69 | 10.80 | 10.50 | 10.76 | 742,216 | +0.06(+0.56%) |
Nov 24, 2014 | 11.17 | 11.17 | 10.62 | 10.70 | 480,004 | -0.48(-4.29%) |
Nov 21, 2014 | 11.07 | 11.25 | 11.04 | 11.18 | 548,821 | +0.27(+2.47%) |
Nov 20, 2014 | 10.58 | 10.95 | 10.58 | 10.91 | 1,004,700 | +0.32(+3.02%) |
Nov 19, 2014 | 10.67 | 10.76 | 10.54 | 10.59 | 757,146 | -0.08(-0.75%) |
Nov 18, 2014 | 10.74 | 10.82 | 10.46 | 10.67 | 589,760 | -0.08(-0.74%) |
Nov 17, 2014 | 10.79 | 10.94 | 10.54 | 10.75 | 614,887 | -0.08(-0.74%) |
Nov 14, 2014 | 10.58 | 10.90 | 10.50 | 10.83 | 686,402 | +0.22(+2.07%) |
Nov 13, 2014 | 10.86 | 10.95 | 10.50 | 10.61 | 793,560 | -0.35(-3.19%) |
Nov 12, 2014 | 10.82 | 11.07 | 10.65 | 10.96 | 529,471 | +0.14(+1.29%) |
Nov 11, 2014 | 10.42 | 10.84 | 10.38 | 10.82 | 582,573 | +0.42(+4.04%) |
Nov 10, 2014 | 11.00 | 11.18 | 10.36 | 10.40 | 992,424 | -0.35(-3.26%) |
Nov 07, 2014 | 10.28 | 10.96 | 10.20 | 10.75 | 1,198,194 | +0.47(+4.57%) |
Nov 06, 2014 | 10.18 | 10.32 | 9.940 | 10.28 | 395,353 | +0.11(+1.08%) |
Nov 05, 2014 | 9.890 | 10.25 | 9.860 | 10.17 | 675,770 | +0.37(+3.78%) |
Nov 04, 2014 | 10.34 | 10.34 | 9.750 | 9.800 | 1,021,054 | -0.62(-5.95%) |
Nov 03, 2014 | 10.66 | 10.85 | 10.37 | 10.42 | 544,722 | -0.17(-1.61%) |
Oct 31, 2014 | 10.51 | 10.62 | 10.28 | 10.59 | 1,236,638 | +0.12(+1.15%) |
Oct 30, 2014 | 10.60 | 10.76 | 10.43 | 10.47 | 788,091 | -0.20(-1.87%) |
Oct 29, 2014 | 10.96 | 11.04 | 10.62 | 10.67 | 875,838 | -0.22(-2.02%) |
Oct 28, 2014 | 10.84 | 10.94 | 10.65 | 10.89 | 701,217 | +0.12(+1.11%) |
Oct 27, 2014 | 10.93 | 10.96 | 10.66 | 10.77 | 563,640 | -0.31(-2.80%) |
Oct 24, 2014 | 11.09 | 11.12 | 10.89 | 11.08 | 803,141 | +0.00(+0.00%) |
Oct 23, 2014 | 11.23 | 11.44 | 11.01 | 11.08 | 806,158 | -0.03(-0.27%) |
Oct 22, 2014 | 11.07 | 11.11 | 572,073 | -0.41(-3.56%) | ||
Oct 21, 2014 | 11.42 | 11.62 | 11.42 | 11.52 | 667,930 | +0.25(+2.22%) |
Oct 20, 2014 | 11.46 | 11.46 | 11.14 | 11.27 | 1,217,388 | -0.18(-1.57%) |
Oct 17, 2014 | 12.00 | 12.29 | 11.33 | 11.45 | 1,668,713 | -0.07(-0.61%) |
Oct 16, 2014 | 10.89 | 11.48 | 10.75 | 11.52 | 965,483 | +0.50(+4.54%) |
Oct 15, 2014 | 11.10 | 11.26 | 10.58 | 11.02 | 1,389,757 | -0.27(-2.39%) |
Oct 14, 2014 | 11.60 | 11.76 | 11.28 | 11.29 | 811,029 | -0.42(-3.59%) |
Oct 10, 2014 | 11.71 | 11.71 | 11.71 | 0 | -0.04(-0.34%) | |
Oct 09, 2014 | 12.00 | 12.07 | 11.70 | 11.75 | 690,885 | -0.31(-2.57%) |
Oct 08, 2014 | 12.05 | 12.16 | 11.66 | 12.06 | 768,643 | -0.01(-0.08%) |
Oct 07, 2014 | 12.16 | 12.39 | 12.05 | 12.07 | 510,710 | -0.15(-1.23%) |
Oct 06, 2014 | 12.38 | 12.38 | 12.15 | 12.22 | 700,313 | -0.05(-0.41%) |
Oct 03, 2014 | 12.33 | 12.37 | 12.12 | 12.27 | 864,509 | +0.00(+0.00%) |
Oct 02, 2014 | 12.50 | 12.56 | 12.08 | 12.27 | 1,472,853 | -0.27(-2.15%) |
Oct 01, 2014 | 12.94 | 12.99 | 12.50 | 12.54 | 1,042,450 | -0.34(-2.64%) |
Sep 30, 2014 | 13.33 | 13.40 | 12.76 | 12.88 | 890,821 | -0.45(-3.38%) |
Sep 29, 2014 | 13.00 | 13.46 | 12.86 | 13.33 | 578,126 | +0.25(+1.91%) |
Sep 26, 2014 | 12.89 | 13.17 | 12.72 | 13.08 | 684,596 | +0.21(+1.63%) |
Sep 25, 2014 | 13.20 | 13.22 | 12.72 | 12.87 | 629,772 | -0.22(-1.68%) |
Sep 24, 2014 | 12.90 | 13.20 | 12.70 | 13.09 | 813,662 | +0.29(+2.27%) |
Sep 23, 2014 | 12.79 | 13.06 | 12.69 | 12.80 | 831,096 | +0.06(+0.47%) |
Sep 22, 2014 | 12.97 | 12.98 | 12.61 | 12.74 | 1,140,149 | -0.18(-1.39%) |
Sep 19, 2014 | 13.33 | 13.37 | 12.92 | 12.92 | 1,749,872 | -0.34(-2.56%) |
Sep 18, 2014 | 13.28 | 13.40 | 13.18 | 13.26 | 488,157 | +0.03(+0.23%) |
Sep 17, 2014 | 13.49 | 13.49 | 13.16 | 13.23 | 565,307 | -0.26(-1.93%) |
Sep 16, 2014 | 13.62 | 13.67 | 13.43 | 13.49 | 537,108 | -0.13(-0.95%) |
Sep 15, 2014 | 13.44 | 13.64 | 13.25 | 13.62 | 673,210 | +0.20(+1.49%) |
Sep 12, 2014 | 13.52 | 13.58 | 13.34 | 13.42 | 356,330 | -0.14(-1.03%) |
Sep 11, 2014 | 13.50 | 13.61 | 13.31 | 13.56 | 484,947 | -0.01(-0.07%) |
Sep 10, 2014 | 13.71 | 13.72 | 13.52 | 13.57 | 479,521 | -0.11(-0.80%) |
Sep 09, 2014 | 13.78 | 14.00 | 13.68 | 13.68 | 532,554 | -0.02(-0.15%) |
Sep 08, 2014 | 13.87 | 13.89 | 13.56 | 13.70 | 1,616,691 | -0.19(-1.37%) |
Sep 05, 2014 | 13.94 | 14.00 | 13.78 | 13.89 | 1,708,008 | -0.02(-0.14%) |
Sep 04, 2014 | 14.18 | 14.24 | 13.87 | 13.91 | 1,814,722 | -0.23(-1.63%) |
Sep 03, 2014 | 14.63 | 14.74 | 13.95 | 14.14 | 777,771 | -0.41(-2.82%) |
Sep 02, 2014 | 14.77 | 14.77 | 14.51 | 14.55 | 723,256 | -0.27(-1.82%) |
Aug 29, 2014 | 14.82 | 14.82 | 14.82 | 0 | +0.19(+1.30%) | |
Aug 28, 2014 | 14.50 | 14.77 | 14.50 | 14.63 | 374,095 | +0.13(+0.90%) |
Aug 27, 2014 | 14.68 | 14.68 | 14.41 | 14.50 | 422,270 | -0.18(-1.23%) |
Aug 26, 2014 | 14.60 | 14.70 | 14.52 | 14.68 | 240,801 | +0.13(+0.89%) |
Aug 25, 2014 | 14.55 | 14.65 | 14.49 | 14.55 | 215,134 | -0.03(-0.21%) |
Aug 22, 2014 | 14.52 | 14.59 | 14.49 | 14.58 | 285,641 | +0.02(+0.14%) |
Aug 21, 2014 | 14.50 | 14.60 | 14.40 | 14.56 | 273,435 | +0.11(+0.76%) |
Aug 20, 2014 | 14.21 | 14.47 | 14.04 | 14.45 | 493,437 | +0.26(+1.83%) |
Aug 19, 2014 | 13.98 | 14.28 | 13.94 | 14.19 | 446,954 | +0.33(+2.38%) |
Aug 18, 2014 | 13.98 | 14.25 | 13.82 | 13.86 | 345,640 | -0.04(-0.29%) |
Aug 15, 2014 | 13.95 | 13.96 | 13.66 | 13.90 | 418,552 | +0.01(+0.07%) |
Aug 14, 2014 | 13.90 | 13.99 | 13.79 | 13.89 | 381,386 | +0.02(+0.14%) |
Aug 13, 2014 | 13.96 | 14.00 | 13.80 | 13.87 | 373,497 | -0.05(-0.36%) |
Aug 12, 2014 | 13.91 | 14.00 | 13.80 | 13.92 | 323,604 | +0.04(+0.29%) |
Aug 11, 2014 | 14.05 | 14.10 | 13.82 | 13.88 | 532,225 | -0.15(-1.07%) |
Aug 08, 2014 | 13.65 | 14.08 | 13.53 | 14.03 | 852,521 | +0.47(+3.47%) |
Aug 07, 2014 | 13.98 | 14.03 | 13.50 | 13.56 | 1,849,844 | -0.42(-3.00%) |
Aug 06, 2014 | 13.71 | 14.03 | 13.68 | 13.98 | 691,429 | +0.30(+2.19%) |
Aug 05, 2014 | 14.31 | 14.31 | 13.51 | 13.68 | 1,510,595 | -0.72(-5.00%) |
Aug 01, 2014 | 14.40 | 14.40 | 14.40 | 0 | +0.30(+2.13%) | |
Jul 31, 2014 | 13.91 | 14.18 | 13.64 | 14.10 | 788,358 | +0.09(+0.64%) |
Jul 30, 2014 | 14.15 | 14.29 | 13.93 | 14.01 | 606,831 | -0.09(-0.64%) |
Jul 29, 2014 | 14.08 | 14.20 | 13.94 | 14.10 | 746,582 | -0.03(-0.21%) |
Jul 28, 2014 | 14.50 | 14.50 | 14.10 | 14.13 | 1,073,336 | -0.35(-2.42%) |
Jul 25, 2014 | 14.72 | 14.74 | 14.46 | 14.48 | 623,939 | -0.29(-1.96%) |
Jul 24, 2014 | 14.85 | 14.91 | 14.68 | 14.77 | 550,804 | -0.01(-0.07%) |
Jul 23, 2014 | 14.61 | 14.87 | 14.61 | 14.78 | 475,853 | +0.17(+1.16%) |
Jul 22, 2014 | 14.50 | 14.71 | 14.44 | 14.61 | 960,583 | +0.20(+1.39%) |
Jul 21, 2014 | 14.57 | 14.62 | 14.41 | 14.41 | 549,687 | -0.16(-1.10%) |
Jul 18, 2014 | 14.63 | 14.70 | 14.51 | 14.57 | 1,181,916 | +0.00(+0.00%) |
Jul 17, 2014 | 15.09 | 15.09 | 14.52 | 14.57 | 1,064,409 | -0.24(-1.62%) |
Jul 16, 2014 | 14.85 | 15.02 | 14.75 | 14.81 | 892,891 | +0.06(+0.41%) |
Jul 15, 2014 | 15.10 | 15.14 | 14.52 | 14.75 | 563,568 | -0.33(-2.19%) |
Jul 14, 2014 | 14.94 | 15.27 | 14.94 | 15.08 | 445,538 | +0.23(+1.55%) |
Jul 11, 2014 | 15.25 | 15.29 | 14.82 | 14.85 | 720,370 | -0.36(-2.37%) |
Jul 10, 2014 | 15.35 | 15.40 | 15.21 | 15.21 | 362,004 | -0.29(-1.87%) |
Jul 09, 2014 | 15.48 | 15.53 | 15.31 | 15.50 | 514,599 | +0.02(+0.13%) |
Jul 08, 2014 | 15.56 | 15.60 | 15.30 | 15.48 | 666,625 | -0.02(-0.13%) |
Jul 07, 2014 | 15.93 | 15.96 | 15.49 | 15.50 | 1,023,237 | -0.28(-1.77%) |
Jul 04, 2014 | 16.01 | 16.24 | 15.77 | 15.78 | 312,948 | -0.27(-1.68%) |
Jul 03, 2014 | 16.22 | 16.25 | 16.01 | 16.05 | 919,479 | -0.17(-1.05%) |
Jul 02, 2014 | 16.27 | 16.36 | 16.20 | 16.22 | 837,736 | -0.15(-0.92%) |
Jun 30, 2014 | 16.37 | 16.37 | 16.37 | 0 | +0.09(+0.55%) | |
Jun 27, 2014 | 16.28 | 16.41 | 16.22 | 16.28 | 262,474 | +0.02(+0.12%) |
Jun 26, 2014 | 16.25 | 16.31 | 16.20 | 16.26 | 419,708 | -0.02(-0.12%) |
Jun 25, 2014 | 16.21 | 16.48 | 16.18 | 16.28 | 573,455 | -0.01(-0.06%) |
Jun 24, 2014 | 16.55 | 16.65 | 16.16 | 16.29 | 975,904 | -0.26(-1.57%) |
Jun 23, 2014 | 16.67 | 16.73 | 16.51 | 16.55 | 370,446 | -0.07(-0.42%) |
Jun 20, 2014 | 16.75 | 16.75 | 16.62 | 16.62 | 513,949 | -0.10(-0.60%) |
Jun 19, 2014 | 16.65 | 16.83 | 16.65 | 16.72 | 1,806,000 | -0.26(-1.53%) |
Jun 18, 2014 | 16.87 | 17.05 | 16.87 | 16.98 | 492,226 | -0.02(-0.12%) |
Jun 17, 2014 | 16.97 | 17.08 | 16.84 | 17.00 | 365,192 | -0.01(-0.06%) |
Jun 16, 2014 | 17.01 | 17.18 | 16.77 | 17.01 | 492,040 | +0.03(+0.18%) |
Jun 13, 2014 | 16.81 | 17.09 | 16.73 | 16.98 | 323,078 | +0.25(+1.49%) |
Jun 12, 2014 | 16.30 | 16.77 | 16.30 | 16.73 | 303,215 | +0.39(+2.39%) |
Jun 11, 2014 | 16.34 | 16.51 | 16.18 | 16.34 | 340,501 | -0.07(-0.43%) |
Jun 10, 2014 | 16.32 | 16.59 | 16.31 | 16.41 | 547,574 | -0.14(-0.85%) |
Jun 06, 2014 | 16.60 | 16.71 | 16.52 | 16.55 | 151,456 | -0.04(-0.24%) |
Jun 05, 2014 | 16.63 | 16.74 | 16.55 | 16.59 | 357,552 | -0.04(-0.24%) |
Jun 04, 2014 | 16.34 | 16.69 | 16.24 | 16.63 | 318,433 | +0.24(+1.46%) |
Jun 03, 2014 | 16.13 | 16.46 | 16.13 | 16.39 | 285,512 | +0.16(+0.99%) |
Jun 02, 2014 | 16.22 | 16.26 | 16.05 | 16.23 | 230,798 | +0.05(+0.31%) |
May 30, 2014 | 15.95 | 16.20 | 15.89 | 16.18 | 335,813 | +0.16(+1.00%) |
May 29, 2014 | 16.02 | 16.07 | 15.79 | 16.02 | 575,086 | -0.05(-0.31%) |
May 28, 2014 | 16.30 | 16.31 | 16.05 | 16.07 | 358,958 | -0.24(-1.47%) |
May 27, 2014 | 16.59 | 16.60 | 16.31 | 16.31 | 246,927 | -0.24(-1.45%) |
May 26, 2014 | 16.73 | 16.73 | 16.50 | 16.55 | 110,946 | -0.09(-0.54%) |
May 23, 2014 | 16.35 | 16.74 | 16.35 | 16.64 | 479,010 | +0.34(+2.09%) |
May 22, 2014 | 16.37 | 16.39 | 16.19 | 16.30 | 424,644 | +0.01(+0.06%) |
May 21, 2014 | 16.08 | 16.41 | 15.86 | 16.29 | 969,591 | +0.22(+1.37%) |
May 20, 2014 | 16.09 | 16.47 | 16.04 | 16.07 | 874,237 | -0.15(-0.92%) |
May 16, 2014 | 16.22 | 16.22 | 16.22 | 0 | -0.44(-2.64%) | |
May 15, 2014 | 16.61 | 16.69 | 16.32 | 16.66 | 615,242 | -0.02(-0.12%) |
May 14, 2014 | 16.70 | 16.71 | 16.60 | 16.68 | 255,468 | -0.01(-0.06%) |
May 13, 2014 | 16.63 | 16.86 | 16.61 | 16.69 | 358,708 | +0.02(+0.12%) |
May 12, 2014 | 16.44 | 16.75 | 16.39 | 16.67 | 571,582 | +0.22(+1.34%) |
May 09, 2014 | 16.53 | 16.55 | 15.95 | 16.45 | 710,344 | -0.14(-0.84%) |
May 08, 2014 | 16.96 | 17.22 | 16.52 | 16.59 | 926,047 | -0.44(-2.58%) |
May 07, 2014 | 16.92 | 17.10 | 16.85 | 17.03 | 602,127 | +0.11(+0.65%) |
May 06, 2014 | 17.12 | 17.29 | 16.91 | 16.92 | 737,279 | -0.22(-1.28%) |
May 05, 2014 | 17.16 | 17.19 | 17.02 | 17.14 | 344,789 | -0.13(-0.75%) |
May 02, 2014 | 17.27 | 17.34 | 17.01 | 17.27 | 979,960 | +0.16(+0.94%) |
May 01, 2014 | 17.14 | 17.28 | 16.94 | 17.11 | 451,467 | -0.11(-0.64%) |
Apr 30, 2014 | 17.12 | 17.28 | 17.12 | 17.22 | 358,761 | -0.01(-0.06%) |
Apr 29, 2014 | 17.14 | 17.46 | 17.11 | 17.23 | 561,488 | +0.13(+0.76%) |
Apr 28, 2014 | 17.20 | 17.39 | 16.95 | 17.10 | 862,091 | +0.00(+0.00%) |
Apr 25, 2014 | 17.35 | 17.40 | 17.01 | 17.10 | 365,698 | -0.38(-2.17%) |
Apr 24, 2014 | 17.64 | 17.73 | 17.38 | 17.48 | 393,033 | -0.18(-1.02%) |
Apr 23, 2014 | 17.65 | 17.85 | 17.55 | 17.66 | 397,847 | -0.04(-0.23%) |
Apr 22, 2014 | 17.34 | 17.70 | 17.32 | 17.70 | 512,904 | +0.29(+1.67%) |
Apr 21, 2014 | 17.29 | 17.54 | 17.24 | 17.41 | 474,944 | +0.11(+0.64%) |
Apr 17, 2014 | 17.30 | 17.30 | 17.30 | 0 | +0.29(+1.70%) | |
Apr 16, 2014 | 17.13 | 17.19 | 16.87 | 17.01 | 676,743 | -0.12(-0.70%) |
Apr 15, 2014 | 17.11 | 17.33 | 17.11 | 17.13 | 455,803 | +0.02(+0.12%) |
Apr 14, 2014 | 16.96 | 17.16 | 16.93 | 17.11 | 600,313 | +0.14(+0.82%) |
Apr 11, 2014 | 16.87 | 17.30 | 16.83 | 16.97 | 645,909 | -0.02(-0.12%) |
Apr 10, 2014 | 17.01 | 17.29 | 16.88 | 16.99 | 418,327 | -0.10(-0.59%) |
Apr 09, 2014 | 16.89 | 17.20 | 16.89 | 17.09 | 766,811 | +0.20(+1.18%) |
Apr 08, 2014 | 16.91 | 17.03 | 16.82 | 16.89 | 568,818 | -0.11(-0.65%) |
Apr 07, 2014 | 17.03 | 17.03 | 16.80 | 17.00 | 762,118 | +0.03(+0.18%) |
Apr 04, 2014 | 16.70 | 17.20 | 16.68 | 16.97 | 1,461,285 | +0.27(+1.62%) |
Apr 03, 2014 | 16.43 | 16.78 | 16.33 | 16.70 | 618,256 | +0.21(+1.27%) |
Apr 02, 2014 | 16.10 | 16.50 | 15.97 | 16.49 | 776,013 | +0.35(+2.17%) |
Apr 01, 2014 | 16.11 | 16.19 | 15.91 | 16.14 | 0 | -0.03(-0.19%) |
Mar 31, 2014 | 16.07 | 16.19 | 15.98 | 16.17 | 298,552 | +0.11(+0.68%) |
Mar 28, 2014 | 16.10 | 16.20 | 16.06 | 16.06 | 235,959 | -0.06(-0.37%) |
Mar 27, 2014 | 15.72 | 16.15 | 15.70 | 16.12 | 776,665 | +0.40(+2.54%) |
Mar 26, 2014 | 15.92 | 16.06 | 15.65 | 15.72 | 1,625,579 | -0.20(-1.26%) |
Mar 25, 2014 | 15.86 | 16.03 | 15.78 | 15.92 | 348,728 | +0.05(+0.32%) |
Mar 24, 2014 | 16.08 | 16.09 | 15.81 | 15.87 | 210,847 | -0.25(-1.55%) |
Mar 21, 2014 | 16.00 | 16.17 | 16.00 | 16.12 | 264,760 | +0.07(+0.44%) |
Mar 20, 2014 | 15.98 | 16.10 | 15.92 | 16.05 | 231,397 | -0.01(-0.06%) |
Mar 19, 2014 | 16.08 | 16.17 | 15.99 | 16.06 | 184,222 | +0.01(+0.06%) |
Mar 18, 2014 | 15.79 | 16.20 | 15.77 | 16.05 | 479,906 | +0.25(+1.58%) |
Mar 17, 2014 | 15.70 | 15.90 | 15.70 | 15.80 | 260,870 | +0.12(+0.77%) |
Mar 14, 2014 | 15.70 | 15.94 | 15.66 | 15.68 | 369,484 | -0.03(-0.19%) |
Mar 13, 2014 | 15.65 | 15.97 | 15.65 | 15.71 | 234,778 | +0.06(+0.38%) |
Mar 12, 2014 | 15.62 | 15.80 | 15.59 | 15.65 | 301,062 | -0.07(-0.45%) |
Mar 11, 2014 | 15.79 | 15.87 | 15.70 | 15.72 | 481,465 | -0.23(-1.44%) |
Mar 10, 2014 | 15.99 | 16.08 | 15.80 | 15.95 | 188,885 | -0.06(-0.37%) |
Mar 07, 2014 | 15.99 | 16.15 | 15.92 | 16.01 | 436,452 | -0.11(-0.68%) |
Mar 06, 2014 | 15.71 | 16.15 | 15.71 | 16.12 | 829,441 | +0.36(+2.28%) |
Mar 05, 2014 | 15.95 | 16.06 | 15.65 | 15.76 | 335,861 | -0.26(-1.62%) |
Mar 04, 2014 | 16.01 | 16.19 | 15.98 | 16.02 | 384,118 | +0.11(+0.69%) |
Mar 03, 2014 | 15.82 | 15.94 | 15.66 | 15.91 | 424,323 | -0.02(-0.13%) |
Feb 28, 2014 | 15.77 | 16.09 | 15.64 | 15.93 | 617,461 | +0.18(+1.14%) |
Feb 27, 2014 | 15.46 | 15.76 | 15.31 | 15.75 | 799,787 | +0.04(+0.25%) |
Feb 26, 2014 | 15.90 | 15.98 | 15.65 | 15.71 | 545,222 | -0.31(-1.94%) |
Feb 25, 2014 | 15.94 | 16.06 | 15.82 | 16.02 | 425,439 | -0.06(-0.37%) |
Feb 24, 2014 | 15.64 | 16.22 | 15.63 | 16.08 | 1,303,953 | +0.40(+2.55%) |
Feb 21, 2014 | 15.45 | 15.79 | 15.45 | 15.68 | 641,210 | +0.26(+1.69%) |
Feb 20, 2014 | 15.28 | 15.50 | 15.18 | 15.42 | 351,004 | +0.15(+0.98%) |
Feb 19, 2014 | 15.15 | 15.34 | 15.08 | 15.27 | 657,816 | +0.12(+0.79%) |
Feb 18, 2014 | 15.15 | 15.20 | 15.08 | 15.15 | 804,819 | +0.08(+0.53%) |
Feb 14, 2014 | 15.07 | 15.07 | 15.07 | 0 | +0.05(+0.33%) | |
Feb 13, 2014 | 14.80 | 15.07 | 14.71 | 15.02 | 898,458 | +0.14(+0.94%) |
Feb 12, 2014 | 14.76 | 14.96 | 14.75 | 14.88 | 689,218 | +0.12(+0.81%) |
Feb 11, 2014 | 14.76 | 14.87 | 14.68 | 14.76 | 337,659 | +0.00(+0.00%) |
Feb 10, 2014 | 15.09 | 15.11 | 14.73 | 14.76 | 768,882 | -0.38(-2.51%) |
Feb 07, 2014 | 15.50 | 15.58 | 15.05 | 15.14 | 779,162 | -0.31(-2.01%) |
Feb 06, 2014 | 14.88 | 15.52 | 14.88 | 15.45 | 708,842 | +0.49(+3.28%) |
Feb 05, 2014 | 14.66 | 14.99 | 14.65 | 14.96 | 439,739 | +0.19(+1.29%) |
Feb 04, 2014 | 14.35 | 14.77 | 14.35 | 14.77 | 645,917 | +0.42(+2.93%) |