Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 9.170 | 9.270 | 8.910 | 8.960 | 136,035 | -0.18(-1.97%) |
Mar 30, 2015 | 9.140 | 9.350 | 9.110 | 9.140 | 98,178 | +0.00(+0.00%) |
Mar 27, 2015 | 8.940 | 9.410 | 8.940 | 9.140 | 158,214 | +0.20(+2.24%) |
Mar 26, 2015 | 9.350 | 9.390 | 8.900 | 8.940 | 189,397 | -0.41(-4.39%) |
Mar 25, 2015 | 9.740 | 9.740 | 9.320 | 9.350 | 197,791 | -0.39(-4.00%) |
Mar 24, 2015 | 9.610 | 9.970 | 9.610 | 9.740 | 114,211 | +0.13(+1.35%) |
Mar 23, 2015 | 9.760 | 9.950 | 9.570 | 9.610 | 147,789 | -0.05(-0.52%) |
Mar 20, 2015 | 9.940 | 9.970 | 9.500 | 9.660 | 183,301 | -0.15(-1.53%) |
Mar 19, 2015 | 10.10 | 10.21 | 9.610 | 9.810 | 151,646 | -0.29(-2.87%) |
Mar 18, 2015 | 10.34 | 10.34 | 9.780 | 10.10 | 160,624 | -0.23(-2.23%) |
Mar 17, 2015 | 10.04 | 10.38 | 9.920 | 10.33 | 120,850 | +0.18(+1.77%) |
Mar 16, 2015 | 10.25 | 10.43 | 10.05 | 10.15 | 157,158 | -0.10(-0.98%) |
Mar 13, 2015 | 9.960 | 10.45 | 9.930 | 10.25 | 197,143 | +0.28(+2.81%) |
Mar 12, 2015 | 10.39 | 10.45 | 9.840 | 9.970 | 149,109 | -0.37(-3.58%) |
Mar 11, 2015 | 10.28 | 10.43 | 10.15 | 10.34 | 213,533 | +0.20(+1.97%) |
Mar 10, 2015 | 10.00 | 10.76 | 9.940 | 10.14 | 325,421 | -0.17(-1.65%) |
Mar 09, 2015 | 10.25 | 10.46 | 10.13 | 10.31 | 158,246 | +0.03(+0.29%) |
Mar 06, 2015 | 11.04 | 11.18 | 10.23 | 10.28 | 346,216 | -0.92(-8.21%) |
Mar 05, 2015 | 10.67 | 11.47 | 10.42 | 11.20 | 451,958 | +0.73(+6.97%) |
Mar 04, 2015 | 10.24 | 10.68 | 10.12 | 10.47 | 220,811 | +0.08(+0.77%) |
Mar 03, 2015 | 10.16 | 10.70 | 9.660 | 10.39 | 534,268 | +0.23(+2.26%) |
Mar 02, 2015 | 11.10 | 11.40 | 9.800 | 10.16 | 1,167,626 | -0.20(-1.93%) |
Feb 27, 2015 | 9.000 | 10.60 | 9.000 | 10.36 | 882,117 | +1.38(+15.37%) |
Feb 26, 2015 | 9.150 | 9.390 | 8.830 | 8.980 | 217,389 | -0.15(-1.64%) |
Feb 25, 2015 | 8.800 | 9.210 | 8.775 | 9.130 | 141,461 | +0.28(+3.16%) |
Feb 24, 2015 | 8.770 | 8.890 | 8.600 | 8.850 | 179,100 | +0.00(+0.00%) |
Feb 23, 2015 | 9.050 | 9.090 | 8.600 | 8.850 | 254,351 | -0.10(-1.12%) |
Feb 20, 2015 | 8.870 | 9.070 | 8.770 | 8.950 | 302,735 | +0.05(+0.56%) |
Feb 19, 2015 | 8.790 | 9.110 | 8.650 | 8.900 | 187,927 | +0.00(+0.00%) |
Feb 18, 2015 | 9.070 | 9.070 | 8.500 | 8.900 | 338,998 | +0.21(+2.42%) |
Feb 17, 2015 | 8.760 | 9.290 | 8.500 | 8.690 | 652,572 | -0.15(-1.70%) |
Feb 13, 2015 | 9.370 | 8.840 | 8.840 | 8.840 | 332,200 | -0.42(-4.54%) |
Feb 12, 2015 | 9.000 | 9.480 | 8.660 | 9.260 | 523,427 | +0.52(+5.95%) |
Feb 11, 2015 | 8.430 | 8.940 | 7.760 | 8.740 | 1,201,161 | +0.24(+2.82%) |
Feb 10, 2015 | 8.660 | 9.890 | 7.410 | 8.500 | 3,353,583 | -1.45(-14.57%) |
Feb 09, 2015 | 13.41 | 13.45 | 8.720 | 9.950 | 3,600,554 | -3.45(-25.75%) |
Feb 06, 2015 | 13.17 | 14.08 | 13.15 | 13.40 | 400,200 | +0.15(+1.13%) |
Feb 05, 2015 | 13.50 | 13.59 | 13.24 | 13.25 | 89,031 | -0.25(-1.85%) |
Feb 04, 2015 | 13.30 | 13.59 | 13.26 | 13.50 | 102,979 | +0.22(+1.66%) |
Feb 03, 2015 | 13.18 | 13.47 | 13.07 | 13.28 | 195,368 | +0.30(+2.31%) |
Feb 02, 2015 | 12.40 | 13.10 | 12.40 | 12.98 | 146,820 | +0.54(+4.34%) |
Jan 30, 2015 | 12.27 | 12.85 | 12.15 | 12.44 | 165,852 | +0.15(+1.22%) |
Jan 29, 2015 | 12.85 | 12.90 | 11.66 | 12.29 | 206,042 | -0.64(-4.95%) |
Jan 28, 2015 | 11.80 | 13.06 | 11.64 | 12.93 | 402,529 | +1.55(+13.62%) |
Jan 27, 2015 | 11.38 | 11.85 | 11.23 | 11.38 | 119,077 | -0.29(-2.49%) |
Jan 26, 2015 | 11.56 | 11.81 | 11.39 | 11.67 | 69,578 | +0.11(+0.95%) |
Jan 23, 2015 | 11.39 | 12.10 | 11.39 | 11.56 | 130,485 | +0.00(+0.00%) |
Jan 22, 2015 | 11.63 | 11.63 | 11.20 | 11.56 | 302,753 | +0.16(+1.40%) |
Jan 21, 2015 | 11.36 | 11.76 | 11.10 | 11.40 | 287,233 | +0.10(+0.88%) |
Jan 20, 2015 | 10.75 | 11.30 | 10.45 | 11.30 | 278,981 | +0.54(+5.02%) |
Jan 16, 2015 | 10.36 | 11.12 | 10.36 | 10.76 | 272,197 | +0.50(+4.87%) |
Jan 15, 2015 | 10.60 | 10.85 | 9.670 | 10.26 | 720,139 | -0.23(-2.19%) |
Jan 14, 2015 | 13.23 | 13.33 | 10.44 | 10.49 | 1,380,331 | -2.86(-21.42%) |
Jan 13, 2015 | 13.25 | 13.72 | 12.97 | 13.35 | 481,016 | +0.13(+0.98%) |
Jan 12, 2015 | 13.21 | 13.78 | 13.15 | 13.22 | 136,987 | -0.06(-0.45%) |
Jan 09, 2015 | 13.96 | 13.96 | 13.15 | 13.28 | 104,146 | -0.51(-3.70%) |
Jan 08, 2015 | 13.80 | 13.98 | 13.28 | 13.79 | 122,126 | +0.48(+3.61%) |
Jan 07, 2015 | 13.63 | 13.75 | 13.12 | 13.31 | 205,658 | +0.33(+2.54%) |
Jan 06, 2015 | 12.95 | 13.20 | 12.41 | 12.98 | 164,609 | +0.04(+0.31%) |
Jan 05, 2015 | 13.61 | 13.64 | 12.85 | 12.94 | 207,030 | -0.67(-4.92%) |
Jan 02, 2015 | 14.40 | 14.58 | 12.49 | 13.61 | 288,282 | -0.74(-5.16%) |
Dec 31, 2014 | 14.55 | 14.35 | 14.35 | 14.35 | 181,800 | -0.20(-1.37%) |
Dec 30, 2014 | 14.50 | 14.69 | 13.99 | 14.55 | 213,956 | +0.07(+0.48%) |
Dec 29, 2014 | 12.80 | 14.49 | 12.79 | 14.48 | 390,122 | +1.57(+12.16%) |
Dec 26, 2014 | 12.83 | 13.27 | 12.34 | 12.91 | 487,552 | +0.16(+1.25%) |
Dec 24, 2014 | 9.930 | 12.75 | 12.75 | 12.75 | 794,100 | +2.95(+30.10%) |
Dec 23, 2014 | 10.46 | 10.49 | 9.610 | 9.800 | 272,002 | -0.69(-6.58%) |
Dec 22, 2014 | 10.48 | 10.64 | 10.43 | 10.49 | 64,490 | -0.01(-0.10%) |
Dec 19, 2014 | 10.91 | 10.95 | 10.43 | 10.50 | 108,262 | -0.33(-3.05%) |
Dec 18, 2014 | 9.990 | 10.92 | 9.975 | 10.83 | 387,491 | +0.94(+9.50%) |
Dec 17, 2014 | 9.800 | 10.08 | 9.730 | 9.890 | 153,455 | +0.23(+2.38%) |
Dec 16, 2014 | 9.940 | 10.10 | 9.560 | 9.660 | 310,061 | -0.44(-4.36%) |
Dec 15, 2014 | 11.41 | 11.50 | 9.500 | 10.10 | 771,772 | -1.90(-15.83%) |
Dec 12, 2014 | 12.10 | 12.26 | 11.88 | 12.00 | 129,840 | -0.16(-1.32%) |
Dec 11, 2014 | 12.51 | 12.67 | 12.16 | 12.16 | 123,540 | -0.13(-1.06%) |
Dec 10, 2014 | 12.15 | 12.67 | 12.09 | 12.29 | 110,702 | +0.12(+0.99%) |
Dec 09, 2014 | 12.00 | 12.47 | 11.50 | 12.17 | 348,185 | +0.02(+0.16%) |
Dec 08, 2014 | 12.53 | 12.60 | 12.12 | 12.15 | 340,662 | -0.52(-4.10%) |
Dec 05, 2014 | 13.21 | 13.33 | 12.60 | 12.67 | 295,505 | -0.55(-4.16%) |
Dec 04, 2014 | 13.99 | 14.03 | 13.14 | 13.22 | 155,598 | -0.69(-4.96%) |
Dec 03, 2014 | 13.35 | 14.04 | 13.35 | 13.91 | 149,454 | +0.56(+4.19%) |
Dec 02, 2014 | 13.96 | 13.99 | 13.31 | 13.35 | 225,161 | -0.65(-4.64%) |
Dec 01, 2014 | 15.00 | 15.38 | 13.99 | 14.00 | 247,416 | -0.99(-6.60%) |
Nov 28, 2014 | 15.20 | 15.80 | 14.96 | 14.99 | 103,812 | -0.04(-0.27%) |
Nov 26, 2014 | 15.65 | 15.03 | 15.03 | 15.03 | 275,400 | -0.67(-4.27%) |
Nov 25, 2014 | 15.19 | 16.28 | 15.00 | 15.70 | 577,328 | -1.60(-9.25%) |
Nov 24, 2014 | 16.30 | 17.50 | 16.30 | 17.30 | 369,462 | +1.20(+7.45%) |
Nov 21, 2014 | 16.40 | 16.40 | 15.92 | 16.10 | 172,908 | +0.10(+0.63%) |
Nov 20, 2014 | 15.20 | 16.28 | 15.20 | 16.00 | 98,795 | +0.76(+4.99%) |
Nov 19, 2014 | 15.55 | 15.80 | 15.20 | 15.24 | 81,957 | -0.36(-2.31%) |
Nov 18, 2014 | 16.04 | 16.15 | 15.56 | 15.60 | 107,964 | -0.24(-1.52%) |
Nov 17, 2014 | 16.07 | 16.15 | 15.56 | 15.84 | 73,133 | -0.16(-1.00%) |
Nov 14, 2014 | 15.52 | 16.09 | 15.25 | 16.00 | 82,290 | +0.40(+2.56%) |
Nov 13, 2014 | 15.88 | 16.07 | 15.58 | 15.60 | 83,991 | -0.30(-1.89%) |
Nov 12, 2014 | 16.12 | 16.12 | 15.88 | 15.90 | 70,994 | -0.21(-1.30%) |
Nov 11, 2014 | 16.18 | 16.50 | 16.03 | 16.11 | 102,340 | -0.08(-0.49%) |
Nov 10, 2014 | 16.17 | 16.45 | 15.89 | 16.19 | 147,013 | -0.04(-0.25%) |
Nov 07, 2014 | 16.29 | 16.55 | 15.78 | 16.23 | 122,032 | -0.01(-0.06%) |
Nov 06, 2014 | 16.50 | 16.91 | 16.14 | 16.24 | 160,364 | -0.38(-2.29%) |
Nov 05, 2014 | 17.12 | 17.35 | 16.54 | 16.62 | 75,977 | -0.49(-2.86%) |
Nov 04, 2014 | 17.30 | 17.32 | 17.05 | 17.11 | 87,793 | -0.25(-1.44%) |
Nov 03, 2014 | 17.64 | 17.64 | 17.02 | 17.36 | 99,085 | -0.05(-0.29%) |
Oct 31, 2014 | 17.29 | 17.98 | 17.25 | 17.41 | 154,887 | +0.12(+0.69%) |
Oct 30, 2014 | 16.89 | 17.39 | 16.28 | 17.29 | 151,174 | +0.44(+2.61%) |
Oct 29, 2014 | 16.96 | 16.98 | 16.42 | 16.85 | 120,368 | -0.11(-0.65%) |
Oct 28, 2014 | 16.00 | 17.18 | 15.77 | 16.96 | 173,513 | +1.19(+7.55%) |
Oct 27, 2014 | 15.26 | 15.99 | 15.50 | 15.77 | 106,137 | +0.27(+1.74%) |
Oct 24, 2014 | 14.98 | 15.81 | 14.98 | 15.50 | 157,267 | +0.65(+4.38%) |
Oct 23, 2014 | 15.84 | 15.84 | 14.75 | 14.85 | 156,182 | -0.69(-4.44%) |
Oct 22, 2014 | 16.20 | 16.45 | 15.32 | 15.54 | 136,774 | -0.56(-3.48%) |
Oct 21, 2014 | 16.20 | 16.68 | 15.80 | 16.10 | 170,288 | +0.13(+0.81%) |
Oct 20, 2014 | 16.12 | 16.12 | 15.88 | 15.97 | 127,991 | -0.15(-0.93%) |
Oct 17, 2014 | 15.92 | 16.52 | 15.91 | 16.12 | 143,378 | +0.31(+1.96%) |
Oct 16, 2014 | 15.63 | 15.80 | 15.15 | 15.81 | 170,706 | +0.05(+0.32%) |
Oct 15, 2014 | 15.31 | 15.81 | 14.62 | 15.76 | 138,314 | +0.34(+2.20%) |
Oct 14, 2014 | 15.11 | 15.55 | 15.00 | 15.42 | 121,175 | +0.41(+2.73%) |
Oct 13, 2014 | 14.38 | 15.69 | 13.66 | 15.01 | 440,790 | +0.59(+4.09%) |
Oct 10, 2014 | 14.49 | 14.60 | 14.27 | 14.42 | 232,008 | -0.15(-1.03%) |
Oct 09, 2014 | 14.79 | 14.90 | 14.47 | 14.57 | 90,807 | -0.23(-1.55%) |
Oct 08, 2014 | 14.72 | 14.88 | 14.31 | 14.80 | 199,842 | +0.01(+0.07%) |
Oct 07, 2014 | 15.44 | 15.91 | 14.65 | 14.79 | 228,745 | -0.59(-3.84%) |
Oct 06, 2014 | 14.73 | 15.67 | 14.65 | 15.38 | 460,833 | +0.73(+4.98%) |
Oct 03, 2014 | 14.72 | 14.81 | 14.62 | 14.65 | 202,793 | +0.03(+0.21%) |
Oct 02, 2014 | 14.84 | 14.99 | 14.57 | 14.62 | 160,615 | -0.18(-1.22%) |
Oct 01, 2014 | 15.59 | 15.59 | 14.64 | 14.80 | 246,800 | -0.86(-5.49%) |
Sep 30, 2014 | 16.10 | 16.14 | 15.63 | 15.66 | 120,676 | -0.49(-3.03%) |
Sep 29, 2014 | 16.37 | 16.54 | 16.01 | 16.15 | 88,860 | -0.40(-2.42%) |
Sep 26, 2014 | 16.20 | 16.77 | 16.00 | 16.55 | 195,698 | +0.39(+2.41%) |
Sep 25, 2014 | 17.33 | 17.50 | 15.90 | 16.16 | 214,797 | -1.02(-5.94%) |
Sep 24, 2014 | 16.95 | 17.30 | 16.95 | 17.18 | 72,741 | +0.27(+1.60%) |
Sep 23, 2014 | 16.62 | 17.38 | 16.57 | 16.91 | 99,611 | +0.14(+0.83%) |
Sep 22, 2014 | 17.70 | 17.76 | 16.71 | 16.77 | 135,649 | -0.77(-4.39%) |
Sep 19, 2014 | 18.42 | 18.44 | 17.50 | 17.54 | 69,955 | -0.69(-3.78%) |
Sep 18, 2014 | 17.76 | 18.52 | 17.69 | 18.23 | 89,761 | +0.77(+4.41%) |
Sep 17, 2014 | 17.11 | 17.65 | 17.09 | 17.46 | 83,409 | +0.37(+2.17%) |
Sep 16, 2014 | 17.30 | 17.36 | 16.76 | 17.09 | 170,682 | -0.26(-1.50%) |
Sep 15, 2014 | 17.99 | 18.16 | 17.31 | 17.35 | 173,529 | -0.64(-3.56%) |
Sep 12, 2014 | 18.08 | 18.14 | 17.90 | 17.99 | 121,957 | -0.22(-1.21%) |
Sep 11, 2014 | 18.56 | 18.56 | 18.13 | 18.21 | 157,171 | -0.41(-2.20%) |
Sep 10, 2014 | 18.56 | 18.77 | 18.13 | 18.62 | 95,588 | +0.02(+0.11%) |
Sep 09, 2014 | 19.14 | 19.86 | 18.54 | 18.60 | 286,863 | -0.35(-1.85%) |
Sep 08, 2014 | 18.38 | 18.99 | 18.38 | 18.95 | 194,207 | +0.61(+3.33%) |
Sep 05, 2014 | 18.07 | 18.50 | 17.73 | 18.34 | 105,591 | +0.44(+2.46%) |
Sep 04, 2014 | 18.25 | 18.62 | 17.74 | 17.90 | 182,851 | -0.35(-1.92%) |
Sep 03, 2014 | 18.50 | 18.50 | 17.75 | 18.25 | 337,910 | -0.02(-0.11%) |
Sep 02, 2014 | 17.85 | 18.49 | 17.73 | 18.27 | 949,949 | +1.05(+6.10%) |
Aug 29, 2014 | 16.88 | 17.22 | 17.22 | 17.22 | 672,800 | +0.99(+6.10%) |
Aug 28, 2014 | 15.63 | 16.53 | 15.63 | 16.23 | 378,702 | +0.47(+2.98%) |
Aug 27, 2014 | 15.46 | 15.89 | 15.07 | 15.76 | 244,481 | +0.44(+2.87%) |
Aug 26, 2014 | 15.04 | 15.35 | 14.94 | 15.32 | 86,372 | +0.40(+2.68%) |
Aug 25, 2014 | 14.95 | 15.25 | 14.70 | 14.92 | 82,321 | +0.07(+0.47%) |
Aug 22, 2014 | 14.50 | 15.22 | 14.48 | 14.85 | 95,428 | +0.35(+2.41%) |
Aug 21, 2014 | 14.42 | 14.62 | 14.37 | 14.50 | 105,662 | +0.03(+0.21%) |
Aug 20, 2014 | 14.82 | 14.92 | 14.45 | 14.47 | 117,783 | -0.39(-2.62%) |
Aug 19, 2014 | 15.06 | 15.07 | 14.53 | 14.86 | 128,206 | -0.19(-1.26%) |
Aug 18, 2014 | 14.58 | 15.09 | 14.51 | 15.05 | 158,618 | +0.49(+3.37%) |
Aug 15, 2014 | 14.33 | 14.57 | 14.33 | 14.56 | 66,343 | +0.26(+1.82%) |
Aug 14, 2014 | 14.33 | 14.52 | 14.30 | 14.30 | 204,967 | -0.05(-0.35%) |
Aug 13, 2014 | 14.40 | 14.62 | 14.30 | 14.35 | 210,029 | +0.02(+0.14%) |
Aug 12, 2014 | 14.48 | 14.61 | 14.30 | 14.33 | 202,551 | -0.14(-0.97%) |
Aug 11, 2014 | 14.54 | 14.67 | 14.43 | 14.47 | 307,899 | -0.08(-0.55%) |
Aug 08, 2014 | 14.70 | 14.82 | 14.41 | 14.55 | 126,532 | -0.04(-0.27%) |
Aug 07, 2014 | 14.57 | 14.77 | 14.42 | 14.59 | 40,614 | +0.01(+0.07%) |
Aug 06, 2014 | 14.59 | 14.98 | 14.41 | 14.58 | 104,987 | -0.15(-1.02%) |
Aug 05, 2014 | 14.55 | 14.83 | 14.51 | 14.73 | 146,526 | +0.01(+0.07%) |
Aug 04, 2014 | 14.33 | 14.98 | 14.00 | 14.72 | 250,784 | +0.43(+3.01%) |
Aug 01, 2014 | 14.89 | 15.01 | 13.92 | 14.29 | 249,314 | -0.72(-4.80%) |
Jul 31, 2014 | 15.02 | 15.14 | 14.60 | 15.01 | 168,255 | +0.03(+0.20%) |
Jul 30, 2014 | 15.03 | 15.16 | 14.77 | 14.98 | 144,485 | -0.03(-0.20%) |
Jul 29, 2014 | 14.80 | 15.37 | 14.65 | 15.01 | 380,307 | +0.24(+1.62%) |
Jul 28, 2014 | 14.60 | 15.13 | 14.56 | 14.77 | 180,712 | +0.22(+1.51%) |
Jul 25, 2014 | 14.75 | 14.75 | 14.21 | 14.55 | 163,940 | +0.15(+1.04%) |
Jul 24, 2014 | 13.98 | 14.75 | 13.92 | 14.40 | 226,430 | +0.50(+3.60%) |
Jul 23, 2014 | 13.92 | 14.00 | 13.59 | 13.90 | 95,445 | -0.12(-0.86%) |
Jul 22, 2014 | 13.58 | 14.27 | 13.55 | 14.02 | 201,713 | +0.46(+3.39%) |
Jul 21, 2014 | 12.90 | 13.63 | 12.90 | 13.56 | 232,034 | +0.84(+6.60%) |
Jul 18, 2014 | 12.88 | 12.88 | 12.64 | 12.72 | 81,487 | -0.15(-1.17%) |
Jul 17, 2014 | 12.33 | 12.87 | 12.24 | 12.87 | 121,315 | +0.38(+3.04%) |
Jul 16, 2014 | 12.59 | 12.74 | 12.45 | 12.49 | 79,943 | -0.10(-0.79%) |
Jul 15, 2014 | 12.78 | 12.87 | 12.56 | 12.59 | 117,608 | -0.28(-2.18%) |
Jul 14, 2014 | 13.00 | 13.30 | 12.75 | 12.87 | 305,760 | +0.00(+0.00%) |
Jul 11, 2014 | 12.41 | 13.07 | 12.39 | 12.87 | 134,129 | +0.46(+3.71%) |
Jul 10, 2014 | 12.41 | 12.59 | 12.30 | 12.41 | 135,409 | -0.30(-2.36%) |
Jul 09, 2014 | 12.29 | 12.78 | 12.20 | 12.71 | 200,083 | +0.45(+3.67%) |
Jul 08, 2014 | 12.78 | 12.90 | 12.16 | 12.26 | 175,229 | -0.65(-5.03%) |
Jul 07, 2014 | 13.41 | 13.41 | 12.60 | 12.91 | 228,732 | -0.50(-3.73%) |
Jul 03, 2014 | 13.19 | 13.41 | 13.41 | 13.41 | 134,500 | +0.19(+1.44%) |
Jul 02, 2014 | 13.66 | 13.73 | 13.15 | 13.22 | 389,155 | -0.43(-3.15%) |
Jul 01, 2014 | 13.70 | 13.91 | 13.48 | 13.65 | 155,963 | -0.04(-0.29%) |
Jun 30, 2014 | 13.61 | 13.99 | 13.40 | 13.69 | 204,518 | -0.05(-0.36%) |
Jun 27, 2014 | 13.32 | 13.86 | 13.17 | 13.74 | 136,441 | +0.40(+3.00%) |
Jun 26, 2014 | 13.47 | 13.55 | 13.28 | 13.34 | 128,935 | -0.16(-1.19%) |
Jun 25, 2014 | 13.80 | 13.81 | 13.26 | 13.50 | 184,661 | -0.37(-2.67%) |
Jun 24, 2014 | 14.47 | 14.47 | 13.80 | 13.87 | 269,314 | -0.76(-5.19%) |
Jun 23, 2014 | 14.82 | 14.96 | 14.54 | 14.63 | 197,325 | -0.19(-1.28%) |
Jun 20, 2014 | 14.98 | 15.04 | 14.74 | 14.82 | 157,025 | -0.10(-0.67%) |
Jun 19, 2014 | 15.00 | 15.00 | 14.70 | 14.92 | 128,607 | +0.09(+0.61%) |
Jun 18, 2014 | 14.45 | 15.15 | 14.45 | 14.83 | 528,953 | +0.36(+2.49%) |
Jun 17, 2014 | 16.94 | 17.01 | 14.35 | 14.47 | 2,299,057 | +1.46(+11.22%) |
Jun 16, 2014 | 12.91 | 13.16 | 12.91 | 13.01 | 267,658 | +0.08(+0.62%) |
Jun 13, 2014 | 13.14 | 13.31 | 12.68 | 12.93 | 139,585 | -0.36(-2.71%) |
Jun 12, 2014 | 13.50 | 13.65 | 13.19 | 13.29 | 98,444 | -0.25(-1.85%) |
Jun 11, 2014 | 13.59 | 13.86 | 13.16 | 13.54 | 114,046 | -0.13(-0.95%) |
Jun 10, 2014 | 13.68 | 13.83 | 13.25 | 13.67 | 114,700 | -0.05(-0.36%) |
Jun 06, 2014 | 12.90 | 13.79 | 12.90 | 13.72 | 125,257 | +0.70(+5.38%) |
Jun 05, 2014 | 13.16 | 13.24 | 12.98 | 13.02 | 75,137 | -0.14(-1.06%) |
Jun 04, 2014 | 12.97 | 13.26 | 12.91 | 13.16 | 53,802 | +0.03(+0.23%) |
Jun 03, 2014 | 13.09 | 13.39 | 12.84 | 13.13 | 82,465 | -0.03(-0.23%) |
Jun 02, 2014 | 14.01 | 14.10 | 13.10 | 13.16 | 130,053 | -0.84(-6.00%) |
May 30, 2014 | 12.53 | 14.10 | 12.53 | 14.00 | 182,442 | +1.28(+10.06%) |
May 29, 2014 | 13.22 | 13.35 | 12.60 | 12.72 | 124,830 | -0.45(-3.42%) |
May 28, 2014 | 13.49 | 13.55 | 12.70 | 13.17 | 161,236 | -0.37(-2.73%) |
May 27, 2014 | 13.10 | 13.72 | 13.10 | 13.54 | 88,176 | +0.54(+4.15%) |
May 23, 2014 | 12.74 | 13.00 | 13.00 | 13.00 | 283,600 | -0.19(-1.44%) |
May 22, 2014 | 13.89 | 13.96 | 13.12 | 13.19 | 76,116 | -0.73(-5.24%) |
May 21, 2014 | 13.79 | 14.15 | 13.26 | 13.92 | 96,568 | +0.73(+5.53%) |
May 20, 2014 | 12.90 | 13.23 | 12.75 | 13.19 | 123,270 | +0.24(+1.85%) |
May 19, 2014 | 12.99 | 13.29 | 12.41 | 12.95 | 235,819 | -0.14(-1.07%) |
May 16, 2014 | 13.00 | 13.54 | 12.51 | 13.09 | 459,636 | +0.63(+5.06%) |
May 15, 2014 | 14.58 | 14.58 | 12.33 | 12.46 | 565,724 | -2.06(-14.19%) |
May 14, 2014 | 15.28 | 15.28 | 14.50 | 14.52 | 197,095 | -0.84(-5.47%) |
May 13, 2014 | 15.39 | 15.60 | 15.21 | 15.36 | 190,407 | +0.20(+1.32%) |
May 12, 2014 | 14.48 | 15.45 | 14.34 | 15.16 | 142,675 | +0.59(+4.05%) |
May 09, 2014 | 15.13 | 15.24 | 14.49 | 14.57 | 109,090 | -0.57(-3.76%) |
May 08, 2014 | 14.65 | 15.18 | 14.22 | 15.14 | 243,230 | +0.60(+4.13%) |
May 07, 2014 | 14.00 | 14.54 | 13.77 | 14.54 | 155,753 | +0.36(+2.54%) |
May 06, 2014 | 14.94 | 15.13 | 14.08 | 14.18 | 225,118 | -0.78(-5.21%) |
May 05, 2014 | 14.88 | 15.17 | 14.64 | 14.96 | 145,999 | +0.04(+0.27%) |
May 02, 2014 | 16.00 | 16.00 | 14.60 | 14.92 | 197,170 | -1.07(-6.69%) |
May 01, 2014 | 15.56 | 16.01 | 14.90 | 15.99 | 180,745 | +0.43(+2.76%) |
Apr 30, 2014 | 15.99 | 15.99 | 15.15 | 15.56 | 134,519 | -0.62(-3.83%) |
Apr 29, 2014 | 15.07 | 16.19 | 14.92 | 16.18 | 260,081 | +1.09(+7.22%) |
Apr 28, 2014 | 16.30 | 16.34 | 15.00 | 15.09 | 170,723 | -0.91(-5.69%) |
Apr 25, 2014 | 16.22 | 16.49 | 15.88 | 16.00 | 115,073 | -0.38(-2.32%) |
Apr 24, 2014 | 17.00 | 17.00 | 16.16 | 16.38 | 152,955 | -0.37(-2.21%) |
Apr 23, 2014 | 16.44 | 16.88 | 16.25 | 16.75 | 148,770 | +0.26(+1.58%) |
Apr 22, 2014 | 16.63 | 16.63 | 16.08 | 16.49 | 127,711 | +0.06(+0.37%) |
Apr 21, 2014 | 16.80 | 16.80 | 16.01 | 16.43 | 112,434 | -0.53(-3.13%) |
Apr 17, 2014 | 17.21 | 16.96 | 16.96 | 16.96 | 54,000 | -0.44(-2.53%) |
Apr 16, 2014 | 17.38 | 17.80 | 16.89 | 17.40 | 123,259 | +0.26(+1.52%) |
Apr 15, 2014 | 18.19 | 18.19 | 16.82 | 17.14 | 121,456 | -1.09(-5.98%) |
Apr 14, 2014 | 17.58 | 18.35 | 17.42 | 18.23 | 106,001 | +1.02(+5.93%) |
Apr 11, 2014 | 17.00 | 17.31 | 16.75 | 17.21 | 76,027 | -0.07(-0.41%) |
Apr 10, 2014 | 18.43 | 18.43 | 17.12 | 17.28 | 105,339 | -1.25(-6.75%) |
Apr 09, 2014 | 18.29 | 18.70 | 17.64 | 18.53 | 75,337 | +0.38(+2.09%) |
Apr 08, 2014 | 17.53 | 18.27 | 17.31 | 18.15 | 102,398 | +0.61(+3.48%) |
Apr 07, 2014 | 18.83 | 19.00 | 17.09 | 17.54 | 189,910 | -1.21(-6.45%) |
Apr 04, 2014 | 19.07 | 19.66 | 18.45 | 18.75 | 153,344 | -0.31(-1.63%) |
Apr 03, 2014 | 20.00 | 20.04 | 18.58 | 19.06 | 237,078 | -1.04(-5.17%) |
Apr 02, 2014 | 18.50 | 20.29 | 18.20 | 20.10 | 393,172 | +1.69(+9.18%) |