Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 7.170 | 7.394 | 6.957 | 7.074 | 443,063 | -0.09(-1.27%) |
Apr 29, 2015 | 7.384 | 7.442 | 7.165 | 7.165 | 149,259 | -0.26(-3.45%) |
Apr 28, 2015 | 7.416 | 7.522 | 7.373 | 7.421 | 164,672 | -0.01(-0.14%) |
Apr 27, 2015 | 7.506 | 7.512 | 7.352 | 7.432 | 201,834 | -0.03(-0.43%) |
Apr 24, 2015 | 7.496 | 7.658 | 7.448 | 7.464 | 268,765 | +0.13(+1.82%) |
Apr 23, 2015 | 7.293 | 7.442 | 7.282 | 7.330 | 121,464 | +0.04(+0.51%) |
Apr 22, 2015 | 7.400 | 7.474 | 7.229 | 7.293 | 83,665 | -0.08(-1.09%) |
Apr 21, 2015 | 7.266 | 7.437 | 7.117 | 7.373 | 84,939 | +0.15(+2.07%) |
Apr 20, 2015 | 7.314 | 7.394 | 7.069 | 7.224 | 217,178 | -0.06(-0.88%) |
Apr 17, 2015 | 7.336 | 7.469 | 7.229 | 7.288 | 76,531 | -0.15(-2.08%) |
Apr 16, 2015 | 7.464 | 7.501 | 7.362 | 7.442 | 110,467 | -0.09(-1.20%) |
Apr 15, 2015 | 7.469 | 7.736 | 7.368 | 7.533 | 234,784 | +0.18(+2.39%) |
Apr 14, 2015 | 7.186 | 7.432 | 7.170 | 7.357 | 113,355 | +0.20(+2.76%) |
Apr 13, 2015 | 7.309 | 7.309 | 7.133 | 7.160 | 90,454 | -0.01(-0.07%) |
Apr 10, 2015 | 7.394 | 7.447 | 7.149 | 7.165 | 70,072 | -0.14(-1.97%) |
Apr 09, 2015 | 7.096 | 7.357 | 7.096 | 7.309 | 123,889 | +0.23(+3.32%) |
Apr 08, 2015 | 7.202 | 7.286 | 7.005 | 7.074 | 137,694 | -0.08(-1.12%) |
Apr 07, 2015 | 7.208 | 7.410 | 7.097 | 7.154 | 193,364 | -0.07(-1.03%) |
Apr 06, 2015 | 7.229 | 7.448 | 7.149 | 7.229 | 112,615 | +0.04(+0.52%) |
Apr 02, 2015 | 6.952 | 7.192 | 7.192 | 7.192 | 209,182 | +0.22(+3.14%) |
Apr 01, 2015 | 6.994 | 7.042 | 6.856 | 6.973 | 121,631 | +0.02(+0.31%) |
Mar 31, 2015 | 6.829 | 7.021 | 6.653 | 6.952 | 299,657 | +0.05(+0.77%) |
Mar 30, 2015 | 6.946 | 6.962 | 6.618 | 6.898 | 221,496 | +0.02(+0.31%) |
Mar 27, 2015 | 6.647 | 7.064 | 6.514 | 6.877 | 191,360 | +0.20(+3.04%) |
Mar 26, 2015 | 6.808 | 7.090 | 6.615 | 6.674 | 218,647 | -0.07(-1.11%) |
Mar 25, 2015 | 6.509 | 6.914 | 6.509 | 6.749 | 311,381 | +0.31(+4.89%) |
Mar 24, 2015 | 6.450 | 6.519 | 6.413 | 6.434 | 112,564 | -0.01(-0.17%) |
Mar 23, 2015 | 6.301 | 6.519 | 6.279 | 6.445 | 135,319 | +0.12(+1.85%) |
Mar 20, 2015 | 6.327 | 6.461 | 6.274 | 6.327 | 97,865 | +0.05(+0.85%) |
Mar 19, 2015 | 6.327 | 6.461 | 6.247 | 6.274 | 93,616 | -0.13(-2.00%) |
Mar 18, 2015 | 6.226 | 6.445 | 6.190 | 6.402 | 99,406 | +0.14(+2.30%) |
Mar 17, 2015 | 6.194 | 6.317 | 6.151 | 6.258 | 193,030 | -0.01(-0.17%) |
Mar 16, 2015 | 6.407 | 6.482 | 6.210 | 6.269 | 155,981 | -0.12(-1.84%) |
Mar 13, 2015 | 6.471 | 6.541 | 6.333 | 6.386 | 115,625 | -0.13(-2.05%) |
Mar 12, 2015 | 6.391 | 6.535 | 6.333 | 6.519 | 159,111 | +0.19(+2.95%) |
Mar 11, 2015 | 6.338 | 6.434 | 6.253 | 6.333 | 241,599 | +0.02(+0.34%) |
Mar 10, 2015 | 6.162 | 6.338 | 6.130 | 6.311 | 138,881 | +0.08(+1.28%) |
Mar 09, 2015 | 6.450 | 6.487 | 6.178 | 6.231 | 150,136 | -0.19(-2.99%) |
Mar 06, 2015 | 6.402 | 6.535 | 6.349 | 6.423 | 198,205 | -0.01(-0.08%) |
Mar 05, 2015 | 6.434 | 6.535 | 6.370 | 6.429 | 56,190 | -0.03(-0.50%) |
Mar 04, 2015 | 6.349 | 6.466 | 6.183 | 6.461 | 168,800 | +0.14(+2.19%) |
Mar 03, 2015 | 6.295 | 6.567 | 6.269 | 6.322 | 296,772 | +0.01(+0.17%) |
Mar 02, 2015 | 6.551 | 6.493 | 6.082 | 6.311 | 232,662 | -0.24(-3.66%) |
Feb 27, 2015 | 6.594 | 6.663 | 6.487 | 6.551 | 221,547 | -0.09(-1.29%) |
Feb 26, 2015 | 6.802 | 6.802 | 6.615 | 6.637 | 247,140 | -0.10(-1.43%) |
Feb 25, 2015 | 7.000 | 7.000 | 6.594 | 6.733 | 219,397 | -0.20(-2.92%) |
Feb 24, 2015 | 6.760 | 7.024 | 6.696 | 6.936 | 402,581 | +0.27(+4.00%) |
Feb 23, 2015 | 6.562 | 6.752 | 6.455 | 6.669 | 236,915 | +0.09(+1.38%) |
Feb 20, 2015 | 6.850 | 6.850 | 6.535 | 6.578 | 248,802 | -0.27(-3.97%) |
Feb 19, 2015 | 6.872 | 6.914 | 6.669 | 6.850 | 203,506 | +0.07(+1.10%) |
Feb 18, 2015 | 6.744 | 6.808 | 6.621 | 6.776 | 207,963 | +0.04(+0.55%) |
Feb 17, 2015 | 6.776 | 6.824 | 6.621 | 6.738 | 171,443 | -0.02(-0.32%) |
Feb 13, 2015 | 6.786 | 6.760 | 6.760 | 6.760 | 265,413 | +0.06(+0.88%) |
Feb 12, 2015 | 6.530 | 6.984 | 6.525 | 6.701 | 412,234 | +0.28(+4.32%) |
Feb 11, 2015 | 6.226 | 6.546 | 6.125 | 6.423 | 219,590 | +0.14(+2.21%) |
Feb 10, 2015 | 6.045 | 6.306 | 5.975 | 6.285 | 317,998 | +0.27(+4.53%) |
Feb 09, 2015 | 6.274 | 6.311 | 5.943 | 6.013 | 266,171 | -0.26(-4.17%) |
Feb 06, 2015 | 6.477 | 6.551 | 6.189 | 6.274 | 352,140 | -0.37(-5.54%) |
Feb 05, 2015 | 6.525 | 6.861 | 6.373 | 6.642 | 525,082 | +0.29(+4.53%) |
Feb 04, 2015 | 6.541 | 6.593 | 6.146 | 6.354 | 419,678 | -0.21(-3.17%) |
Feb 03, 2015 | 6.685 | 6.722 | 6.258 | 6.562 | 470,953 | +0.44(+7.14%) |
Feb 02, 2015 | 6.098 | 6.239 | 5.933 | 6.125 | 263,462 | +0.11(+1.86%) |
Jan 30, 2015 | 5.522 | 6.093 | 5.458 | 6.013 | 412,317 | +0.45(+8.16%) |
Jan 29, 2015 | 5.725 | 5.741 | 5.503 | 5.559 | 449,597 | -0.16(-2.80%) |
Jan 28, 2015 | 6.317 | 6.317 | 5.693 | 5.719 | 216,576 | -0.59(-9.38%) |
Jan 27, 2015 | 6.178 | 6.407 | 6.151 | 6.311 | 188,226 | +0.02(+0.25%) |
Jan 26, 2015 | 6.434 | 6.487 | 6.247 | 6.295 | 448,778 | -0.15(-2.32%) |
Jan 23, 2015 | 6.509 | 6.551 | 6.397 | 6.445 | 147,634 | +0.05(+0.75%) |
Jan 22, 2015 | 6.535 | 6.557 | 6.237 | 6.397 | 191,742 | -0.05(-0.75%) |
Jan 21, 2015 | 6.183 | 6.498 | 6.103 | 6.445 | 395,294 | +0.26(+4.14%) |
Jan 20, 2015 | 6.439 | 6.487 | 6.138 | 6.189 | 354,214 | -0.33(-5.00%) |
Jan 16, 2015 | 6.039 | 6.583 | 6.023 | 6.514 | 248,617 | +0.44(+7.20%) |
Jan 15, 2015 | 6.226 | 6.274 | 6.066 | 6.077 | 488,187 | -0.07(-1.13%) |
Jan 14, 2015 | 6.407 | 6.429 | 6.002 | 6.146 | 510,154 | -0.31(-4.87%) |
Jan 13, 2015 | 6.605 | 6.690 | 6.375 | 6.461 | 296,129 | -0.14(-2.18%) |
Jan 12, 2015 | 6.519 | 6.610 | 6.167 | 6.605 | 445,657 | +0.08(+1.23%) |
Jan 09, 2015 | 6.354 | 6.549 | 6.338 | 6.525 | 224,782 | +0.22(+3.56%) |
Jan 08, 2015 | 6.151 | 6.397 | 6.111 | 6.301 | 193,414 | +0.17(+2.70%) |
Jan 07, 2015 | 6.301 | 6.615 | 6.087 | 6.135 | 236,690 | -0.01(-0.09%) |
Jan 06, 2015 | 6.493 | 6.663 | 6.135 | 6.141 | 536,563 | -0.45(-6.88%) |
Jan 05, 2015 | 7.186 | 7.218 | 6.562 | 6.594 | 266,345 | -0.60(-8.31%) |
Jan 02, 2015 | 7.480 | 7.608 | 7.165 | 7.192 | 239,129 | -0.22(-2.95%) |
Dec 31, 2014 | 7.202 | 7.410 | 7.410 | 7.410 | 492,402 | +0.14(+1.91%) |
Dec 30, 2014 | 7.256 | 7.310 | 7.090 | 7.272 | 462,554 | +0.01(+0.15%) |
Dec 29, 2014 | 7.234 | 7.309 | 7.202 | 7.261 | 256,135 | +0.02(+0.22%) |
Dec 26, 2014 | 7.144 | 7.330 | 7.122 | 7.245 | 278,705 | +0.20(+2.88%) |
Dec 24, 2014 | 7.101 | 7.042 | 7.042 | 7.042 | 196,248 | +0.05(+0.69%) |
Dec 23, 2014 | 7.096 | 7.096 | 6.824 | 6.994 | 653,506 | +0.05(+0.69%) |
Dec 22, 2014 | 6.925 | 7.000 | 6.650 | 6.946 | 805,709 | +0.19(+2.76%) |
Dec 19, 2014 | 6.578 | 6.765 | 6.461 | 6.760 | 505,311 | +0.20(+3.01%) |
Dec 18, 2014 | 6.215 | 6.663 | 6.215 | 6.562 | 852,623 | +0.42(+6.86%) |
Dec 17, 2014 | 5.805 | 6.173 | 5.763 | 6.141 | 481,885 | +0.39(+6.77%) |
Dec 16, 2014 | 5.735 | 5.981 | 5.735 | 5.751 | 1,299,346 | +0.04(+0.75%) |
Dec 15, 2014 | 5.714 | 5.847 | 5.628 | 5.709 | 1,206,710 | -0.01(-0.09%) |
Dec 12, 2014 | 5.404 | 5.751 | 5.303 | 5.714 | 1,313,532 | +0.26(+4.69%) |
Dec 11, 2014 | 5.575 | 5.690 | 5.351 | 5.458 | 1,597,142 | -0.12(-2.20%) |
Dec 10, 2014 | 5.687 | 5.821 | 5.543 | 5.580 | 2,283,912 | -0.17(-2.97%) |
Dec 09, 2014 | 5.789 | 5.943 | 5.650 | 5.751 | 992,805 | -0.14(-2.36%) |
Dec 08, 2014 | 6.583 | 6.583 | 5.842 | 5.890 | 919,707 | -0.70(-10.61%) |
Dec 05, 2014 | 6.781 | 6.957 | 6.557 | 6.589 | 539,659 | -0.21(-3.14%) |
Dec 04, 2014 | 6.813 | 6.956 | 6.706 | 6.802 | 423,799 | -0.09(-1.24%) |
Dec 03, 2014 | 6.829 | 7.309 | 6.789 | 6.888 | 451,831 | +0.12(+1.73%) |
Dec 02, 2014 | 6.856 | 6.856 | 6.605 | 6.770 | 427,899 | +0.21(+3.25%) |
Dec 01, 2014 | 7.149 | 7.250 | 6.530 | 6.557 | 895,983 | -0.69(-9.57%) |
Nov 28, 2014 | 7.869 | 7.880 | 7.186 | 7.250 | 546,570 | -0.68(-8.55%) |
Nov 26, 2014 | 8.045 | 7.928 | 7.928 | 7.928 | 157,636 | -0.14(-1.78%) |
Nov 25, 2014 | 8.083 | 8.157 | 8.024 | 8.072 | 217,592 | -0.02(-0.20%) |
Nov 24, 2014 | 8.184 | 8.275 | 8.072 | 8.088 | 161,956 | -0.02(-0.26%) |
Nov 21, 2014 | 8.339 | 8.349 | 8.029 | 8.109 | 231,924 | -0.11(-1.36%) |
Nov 20, 2014 | 8.211 | 8.323 | 8.131 | 8.221 | 215,592 | -0.04(-0.45%) |
Nov 19, 2014 | 8.355 | 8.419 | 8.189 | 8.259 | 422,499 | -0.13(-1.53%) |
Nov 18, 2014 | 8.408 | 8.595 | 8.323 | 8.387 | 1,241,094 | +0.01(+0.06%) |
Nov 17, 2014 | 8.221 | 8.451 | 8.221 | 8.381 | 978,220 | +0.11(+1.29%) |
Nov 14, 2014 | 8.035 | 8.317 | 8.019 | 8.275 | 671,114 | +0.21(+2.65%) |
Nov 13, 2014 | 8.189 | 8.269 | 7.976 | 8.061 | 473,769 | -0.10(-1.24%) |
Nov 12, 2014 | 8.109 | 8.259 | 7.901 | 8.163 | 299,422 | +0.06(+0.72%) |
Nov 11, 2014 | 8.216 | 8.296 | 7.795 | 8.104 | 997,948 | -0.16(-1.94%) |
Nov 10, 2014 | 8.152 | 8.291 | 8.051 | 8.264 | 234,581 | +0.13(+1.64%) |
Nov 07, 2014 | 8.056 | 8.147 | 7.885 | 8.131 | 490,801 | +0.09(+1.13%) |
Nov 06, 2014 | 7.586 | 8.136 | 7.485 | 8.040 | 824,027 | +0.45(+5.98%) |
Nov 05, 2014 | 7.586 | 7.626 | 7.352 | 7.586 | 465,227 | +0.10(+1.35%) |
Nov 04, 2014 | 7.576 | 7.576 | 7.394 | 7.485 | 672,079 | -0.10(-1.27%) |
Nov 03, 2014 | 7.656 | 7.688 | 7.421 | 7.581 | 481,026 | -0.06(-0.84%) |
Oct 31, 2014 | 7.661 | 7.693 | 7.570 | 7.645 | 159,576 | +0.06(+0.77%) |
Oct 30, 2014 | 7.682 | 7.709 | 7.458 | 7.586 | 721,550 | -0.13(-1.66%) |
Oct 29, 2014 | 8.024 | 8.115 | 7.512 | 7.715 | 378,096 | -0.27(-3.34%) |
Oct 28, 2014 | 7.933 | 8.040 | 7.859 | 7.981 | 344,177 | +0.12(+1.56%) |
Oct 27, 2014 | 8.024 | 8.109 | 7.752 | 7.859 | 215,457 | -0.25(-3.09%) |
Oct 24, 2014 | 8.173 | 8.173 | 8.056 | 8.109 | 103,732 | -0.06(-0.72%) |
Oct 23, 2014 | 8.269 | 8.317 | 8.088 | 8.168 | 572,487 | -0.05(-0.65%) |
Oct 22, 2014 | 8.525 | 8.531 | 8.152 | 8.221 | 225,511 | -0.31(-3.63%) |
Oct 21, 2014 | 8.328 | 8.669 | 8.301 | 8.531 | 189,463 | +0.18(+2.17%) |
Oct 20, 2014 | 8.595 | 8.632 | 8.317 | 8.349 | 134,800 | -0.10(-1.20%) |
Oct 17, 2014 | 8.440 | 8.648 | 8.317 | 8.451 | 199,594 | +0.09(+1.02%) |
Oct 16, 2014 | 7.912 | 8.579 | 7.912 | 8.365 | 795,253 | +0.26(+3.16%) |
Oct 15, 2014 | 8.291 | 8.435 | 8.043 | 8.109 | 720,300 | -0.18(-2.12%) |
Oct 14, 2014 | 8.152 | 8.392 | 8.056 | 8.285 | 656,769 | +0.17(+2.04%) |
Oct 13, 2014 | 8.216 | 8.413 | 8.045 | 8.120 | 344,179 | -0.11(-1.36%) |
Oct 10, 2014 | 8.766 | 8.830 | 7.976 | 8.232 | 609,152 | -0.61(-6.94%) |
Oct 09, 2014 | 9.075 | 9.080 | 8.824 | 8.846 | 213,228 | -0.23(-2.53%) |
Oct 08, 2014 | 9.214 | 9.214 | 8.712 | 9.075 | 527,530 | -0.09(-0.99%) |
Oct 07, 2014 | 9.470 | 9.496 | 9.155 | 9.166 | 208,944 | -0.33(-3.48%) |
Oct 06, 2014 | 9.512 | 9.683 | 9.336 | 9.496 | 247,569 | +0.07(+0.74%) |
Oct 03, 2014 | 9.352 | 9.523 | 9.316 | 9.427 | 264,356 | +0.12(+1.26%) |
Oct 02, 2014 | 9.512 | 9.599 | 9.080 | 9.310 | 612,955 | -0.08(-0.85%) |
Oct 01, 2014 | 9.528 | 9.571 | 9.342 | 9.390 | 576,079 | -0.12(-1.23%) |
Sep 30, 2014 | 9.785 | 9.785 | 9.470 | 9.507 | 283,736 | -0.26(-2.62%) |
Sep 29, 2014 | 9.630 | 9.843 | 9.603 | 9.763 | 217,457 | +0.02(+0.22%) |
Sep 26, 2014 | 9.726 | 9.817 | 9.539 | 9.742 | 268,703 | +0.07(+0.72%) |
Sep 25, 2014 | 10.06 | 10.08 | 9.459 | 9.672 | 317,578 | -0.36(-3.56%) |
Sep 24, 2014 | 10.08 | 10.08 | 9.934 | 10.03 | 208,765 | +0.03(+0.27%) |
Sep 23, 2014 | 10.11 | 10.22 | 9.987 | 10.00 | 1,446,003 | -0.11(-1.06%) |
Sep 22, 2014 | 10.29 | 10.29 | 10.11 | 10.11 | 124,322 | -0.19(-1.86%) |
Sep 19, 2014 | 10.39 | 10.48 | 10.26 | 10.30 | 90,619 | -0.09(-0.82%) |
Sep 18, 2014 | 10.42 | 10.56 | 10.31 | 10.39 | 314,037 | -0.02(-0.20%) |
Sep 17, 2014 | 10.30 | 10.53 | 10.29 | 10.41 | 805,167 | +0.12(+1.14%) |
Sep 16, 2014 | 10.39 | 10.80 | 10.24 | 10.29 | 178,753 | -0.11(-1.08%) |
Sep 15, 2014 | 10.47 | 10.50 | 10.36 | 10.40 | 215,281 | -0.11(-1.02%) |
Sep 12, 2014 | 10.50 | 10.54 | 10.31 | 10.51 | 370,565 | +0.02(+0.15%) |
Sep 11, 2014 | 10.24 | 10.64 | 10.16 | 10.49 | 166,451 | +0.25(+2.39%) |
Sep 10, 2014 | 10.15 | 10.27 | 10.09 | 10.25 | 507,403 | +0.16(+1.59%) |
Sep 09, 2014 | 10.10 | 10.14 | 9.951 | 10.09 | 159,426 | +0.01(+0.05%) |
Sep 08, 2014 | 10.11 | 10.15 | 10.01 | 10.08 | 539,477 | -0.04(-0.42%) |
Sep 05, 2014 | 10.09 | 10.09 | 10.03 | 10.13 | 336,640 | -0.02(-0.21%) |
Sep 04, 2014 | 10.48 | 10.48 | 10.06 | 10.15 | 980,424 | -0.17(-1.65%) |
Sep 03, 2014 | 10.46 | 10.81 | 10.25 | 10.32 | 796,288 | -0.06(-0.62%) |
Sep 02, 2014 | 10.46 | 10.46 | 10.15 | 10.38 | 975,956 | -0.09(-0.87%) |
Aug 29, 2014 | 10.46 | 10.47 | 10.47 | 10.47 | 243,670 | +0.04(+0.36%) |
Aug 28, 2014 | 10.41 | 10.47 | 10.37 | 10.44 | 166,805 | +0.02(+0.15%) |
Aug 27, 2014 | 10.40 | 10.46 | 10.36 | 10.42 | 160,206 | -0.01(-0.05%) |
Aug 26, 2014 | 10.41 | 10.49 | 10.31 | 10.42 | 208,923 | +0.07(+0.67%) |
Aug 25, 2014 | 10.53 | 10.57 | 10.27 | 10.36 | 218,932 | -0.16(-1.52%) |
Aug 22, 2014 | 10.54 | 10.55 | 10.42 | 10.52 | 150,736 | -0.02(-0.15%) |
Aug 21, 2014 | 10.57 | 10.59 | 10.46 | 10.53 | 97,119 | +0.04(+0.36%) |
Aug 20, 2014 | 10.49 | 10.54 | 10.45 | 10.49 | 88,401 | -0.06(-0.56%) |
Aug 19, 2014 | 10.58 | 10.63 | 10.54 | 10.55 | 173,349 | -0.02(-0.20%) |
Aug 18, 2014 | 10.61 | 10.62 | 10.48 | 10.57 | 175,607 | +0.02(+0.15%) |
Aug 15, 2014 | 10.63 | 10.72 | 10.54 | 10.56 | 247,637 | +0.06(+0.61%) |
Aug 14, 2014 | 10.51 | 10.54 | 10.51 | 10.49 | 139,510 | +0.04(+0.41%) |
Aug 13, 2014 | 10.24 | 10.56 | 10.23 | 10.45 | 436,965 | +0.21(+2.03%) |
Aug 12, 2014 | 10.56 | 10.56 | 10.07 | 10.24 | 612,708 | -0.23(-2.19%) |
Aug 11, 2014 | 10.54 | 10.63 | 10.41 | 10.47 | 415,158 | +0.00(+0.00%) |
Aug 08, 2014 | 10.41 | 10.46 | 10.38 | 10.47 | 301,443 | +0.05(+0.51%) |
Aug 07, 2014 | 10.54 | 10.54 | 10.35 | 10.42 | 412,278 | -0.12(-1.16%) |
Aug 06, 2014 | 10.69 | 11.24 | 10.46 | 10.54 | 867,055 | -0.25(-2.27%) |
Aug 05, 2014 | 10.94 | 11.00 | 10.68 | 10.79 | 333,971 | -0.18(-1.61%) |
Aug 04, 2014 | 10.97 | 10.98 | 10.60 | 10.96 | 302,984 | +0.01(+0.10%) |
Aug 01, 2014 | 10.67 | 10.99 | 10.67 | 10.95 | 542,469 | +0.25(+2.29%) |
Jul 31, 2014 | 11.17 | 11.17 | 10.66 | 10.71 | 492,023 | -0.44(-3.93%) |
Jul 30, 2014 | 11.61 | 11.62 | 11.10 | 11.14 | 251,078 | -0.41(-3.55%) |
Jul 29, 2014 | 11.52 | 11.61 | 11.45 | 11.56 | 210,584 | +0.05(+0.46%) |
Jul 28, 2014 | 11.78 | 11.78 | 11.41 | 11.50 | 278,356 | -0.31(-2.62%) |
Jul 25, 2014 | 11.79 | 11.86 | 11.67 | 11.81 | 389,738 | -0.03(-0.27%) |
Jul 24, 2014 | 11.74 | 11.87 | 11.74 | 11.84 | 226,415 | +0.05(+0.45%) |
Jul 23, 2014 | 11.65 | 11.83 | 11.65 | 11.79 | 213,318 | +0.13(+1.10%) |
Jul 22, 2014 | 11.53 | 11.78 | 11.53 | 11.66 | 83,547 | +0.14(+1.25%) |
Jul 21, 2014 | 11.72 | 11.76 | 11.45 | 11.52 | 104,527 | -0.23(-1.95%) |
Jul 18, 2014 | 11.65 | 11.81 | 11.58 | 11.75 | 232,902 | +0.07(+0.59%) |
Jul 17, 2014 | 11.83 | 11.86 | 11.63 | 11.68 | 349,242 | -0.20(-1.66%) |
Jul 16, 2014 | 11.96 | 12.09 | 11.85 | 11.88 | 379,151 | -0.12(-0.98%) |
Jul 15, 2014 | 12.08 | 12.10 | 11.85 | 11.99 | 207,198 | -0.11(-0.88%) |
Jul 14, 2014 | 12.21 | 12.25 | 12.08 | 12.10 | 343,624 | -0.01(-0.04%) |
Jul 11, 2014 | 12.19 | 12.31 | 12.00 | 12.11 | 237,796 | -0.09(-0.70%) |
Jul 10, 2014 | 11.97 | 12.25 | 11.78 | 12.19 | 480,702 | +0.12(+0.97%) |
Jul 09, 2014 | 12.10 | 12.32 | 11.93 | 12.07 | 249,775 | -0.03(-0.22%) |
Jul 08, 2014 | 12.03 | 12.40 | 12.01 | 12.10 | 314,284 | +0.17(+1.43%) |
Jul 07, 2014 | 12.53 | 12.53 | 11.77 | 11.93 | 846,514 | -0.59(-4.73%) |
Jul 03, 2014 | 12.15 | 12.52 | 12.52 | 12.52 | 175,255 | +0.37(+3.03%) |
Jul 02, 2014 | 12.41 | 12.42 | 11.91 | 12.15 | 461,553 | -0.22(-1.77%) |
Jul 01, 2014 | 12.54 | 12.91 | 12.28 | 12.37 | 718,677 | +0.11(+0.87%) |
Jun 30, 2014 | 12.27 | 13.30 | 12.19 | 12.27 | 832,580 | -0.05(-0.43%) |
Jun 27, 2014 | 12.61 | 12.67 | 12.32 | 12.32 | 1,947,505 | -0.20(-1.58%) |
Jun 26, 2014 | 12.40 | 12.68 | 12.27 | 12.52 | 436,139 | +0.49(+4.04%) |
Jun 25, 2014 | 12.43 | 12.45 | 12.00 | 12.03 | 372,943 | -0.42(-3.34%) |
Jun 24, 2014 | 12.25 | 12.66 | 12.21 | 12.45 | 848,861 | +0.22(+1.79%) |
Jun 23, 2014 | 12.14 | 12.35 | 11.99 | 12.23 | 567,513 | +0.12(+0.97%) |
Jun 20, 2014 | 11.87 | 12.20 | 11.64 | 12.11 | 552,379 | +0.19(+1.57%) |
Jun 19, 2014 | 12.00 | 12.24 | 11.75 | 11.92 | 764,914 | +0.14(+1.22%) |
Jun 18, 2014 | 11.42 | 12.33 | 11.42 | 11.78 | 937,999 | +0.50(+4.40%) |
Jun 17, 2014 | 11.47 | 11.60 | 11.19 | 11.28 | 658,145 | +0.22(+2.03%) |
Jun 16, 2014 | 11.72 | 11.72 | 10.77 | 11.06 | 728,718 | -0.48(-4.16%) |
Jun 13, 2014 | 11.60 | 11.60 | 11.34 | 11.54 | 202,651 | -0.06(-0.55%) |
Jun 12, 2014 | 11.63 | 11.68 | 11.49 | 11.60 | 246,345 | -0.03(-0.23%) |
Jun 11, 2014 | 11.65 | 11.74 | 11.35 | 11.63 | 602,241 | +0.06(+0.55%) |
Jun 10, 2014 | 11.29 | 11.61 | 11.18 | 11.57 | 419,919 | +0.08(+0.70%) |
Jun 06, 2014 | 11.04 | 11.67 | 10.95 | 11.49 | 369,545 | +0.51(+4.62%) |
Jun 05, 2014 | 11.10 | 11.27 | 10.95 | 10.98 | 263,035 | +0.03(+0.24%) |
Jun 04, 2014 | 10.94 | 10.99 | 10.82 | 10.95 | 492,485 | -0.06(-0.53%) |
Jun 03, 2014 | 11.02 | 11.02 | 10.82 | 11.01 | 541,605 | +0.14(+1.28%) |
Jun 02, 2014 | 10.84 | 11.04 | 10.82 | 10.87 | 574,191 | +0.04(+0.35%) |
May 30, 2014 | 10.64 | 10.96 | 10.64 | 10.84 | 914,369 | +0.17(+1.60%) |
May 29, 2014 | 10.70 | 10.88 | 10.61 | 10.66 | 574,843 | +0.15(+1.47%) |
May 28, 2014 | 10.42 | 10.53 | 10.40 | 10.51 | 105,335 | +0.03(+0.25%) |
May 27, 2014 | 10.59 | 10.64 | 10.40 | 10.48 | 88,240 | +0.00(+0.00%) |
May 23, 2014 | 10.46 | 10.48 | 10.48 | 10.48 | 96,156 | +0.13(+1.25%) |
May 22, 2014 | 10.15 | 10.36 | 10.15 | 10.35 | 59,901 | +0.18(+1.72%) |
May 21, 2014 | 10.24 | 10.40 | 10.10 | 10.18 | 89,314 | -0.03(-0.31%) |
May 20, 2014 | 10.14 | 10.24 | 10.09 | 10.21 | 82,578 | +0.04(+0.37%) |
May 19, 2014 | 10.14 | 10.19 | 10.14 | 10.17 | 89,837 | +0.04(+0.37%) |
May 16, 2014 | 9.897 | 10.19 | 9.897 | 10.14 | 126,384 | +0.24(+2.43%) |
May 15, 2014 | 10.15 | 10.16 | 9.576 | 9.897 | 691,348 | -0.27(-2.68%) |
May 14, 2014 | 10.20 | 10.23 | 10.14 | 10.17 | 88,604 | +0.00(+0.00%) |
May 13, 2014 | 9.747 | 10.29 | 9.747 | 10.17 | 186,931 | -0.02(-0.21%) |
May 12, 2014 | 10.14 | 10.23 | 10.00 | 10.19 | 279,400 | +0.05(+0.53%) |
May 09, 2014 | 9.945 | 10.14 | 9.843 | 10.14 | 550,506 | +0.19(+1.93%) |