Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 10.38 | 10.51 | 10.20 | 10.24 | 298,864 | -0.16(-1.54%) |
Apr 29, 2015 | 10.83 | 10.96 | 9.972 | 10.40 | 507,486 | -0.38(-3.53%) |
Apr 28, 2015 | 11.27 | 11.49 | 10.60 | 10.78 | 257,944 | -0.31(-2.80%) |
Apr 27, 2015 | 11.04 | 11.36 | 11.00 | 11.09 | 219,589 | +0.04(+0.36%) |
Apr 24, 2015 | 11.22 | 11.33 | 11.04 | 11.05 | 184,858 | -0.14(-1.25%) |
Apr 23, 2015 | 11.20 | 11.41 | 11.12 | 11.19 | 250,265 | +0.05(+0.45%) |
Apr 22, 2015 | 11.24 | 11.32 | 11.02 | 11.14 | 186,072 | -0.07(-0.62%) |
Apr 21, 2015 | 11.31 | 11.46 | 11.18 | 11.21 | 51,206 | -0.03(-0.27%) |
Apr 20, 2015 | 11.31 | 11.40 | 11.12 | 11.24 | 177,806 | +0.02(+0.18%) |
Apr 17, 2015 | 10.70 | 11.38 | 10.68 | 11.22 | 470,543 | +0.33(+3.03%) |
Apr 16, 2015 | 11.45 | 11.45 | 10.04 | 10.89 | 1,254,792 | -0.60(-5.22%) |
Apr 15, 2015 | 11.56 | 11.64 | 11.44 | 11.49 | 126,660 | -0.07(-0.61%) |
Apr 14, 2015 | 11.62 | 11.62 | 11.30 | 11.56 | 109,257 | -0.06(-0.52%) |
Apr 13, 2015 | 11.86 | 11.99 | 11.60 | 11.62 | 119,664 | -0.18(-1.53%) |
Apr 10, 2015 | 11.78 | 11.83 | 11.74 | 11.80 | 124,760 | +0.10(+0.85%) |
Apr 09, 2015 | 11.75 | 11.80 | 11.67 | 11.70 | 122,307 | -0.01(-0.09%) |
Apr 08, 2015 | 11.66 | 11.82 | 11.66 | 11.71 | 102,946 | +0.06(+0.52%) |
Apr 07, 2015 | 11.56 | 12.00 | 11.56 | 11.65 | 175,482 | +0.06(+0.52%) |
Apr 06, 2015 | 12.20 | 12.23 | 11.55 | 11.59 | 265,907 | -0.66(-5.39%) |
Apr 02, 2015 | 12.80 | 12.25 | 12.25 | 12.25 | 717,300 | -1.98(-13.91%) |
Apr 01, 2015 | 14.22 | 14.23 | 14.00 | 14.23 | 101,803 | -0.07(-0.49%) |
Mar 31, 2015 | 14.26 | 14.47 | 14.20 | 14.30 | 58,942 | -0.05(-0.35%) |
Mar 30, 2015 | 14.32 | 14.46 | 14.20 | 14.35 | 93,588 | +0.05(+0.35%) |
Mar 27, 2015 | 14.31 | 14.49 | 14.24 | 14.30 | 78,330 | +0.00(+0.00%) |
Mar 26, 2015 | 14.17 | 14.49 | 14.09 | 14.30 | 116,458 | +0.11(+0.78%) |
Mar 25, 2015 | 14.38 | 14.54 | 14.18 | 14.19 | 73,749 | -0.14(-0.98%) |
Mar 24, 2015 | 14.34 | 14.44 | 14.25 | 14.33 | 98,909 | -0.02(-0.14%) |
Mar 23, 2015 | 14.30 | 14.51 | 14.21 | 14.35 | 80,910 | +0.00(+0.00%) |
Mar 20, 2015 | 14.33 | 14.39 | 14.23 | 14.35 | 128,095 | +0.04(+0.28%) |
Mar 19, 2015 | 14.15 | 14.66 | 14.15 | 14.31 | 115,135 | +0.08(+0.56%) |
Mar 18, 2015 | 14.20 | 14.39 | 14.08 | 14.23 | 158,626 | -0.03(-0.21%) |
Mar 17, 2015 | 14.38 | 14.47 | 14.21 | 14.26 | 96,967 | -0.18(-1.25%) |
Mar 16, 2015 | 14.64 | 14.66 | 14.39 | 14.44 | 55,023 | -0.17(-1.16%) |
Mar 13, 2015 | 14.54 | 14.70 | 14.36 | 14.61 | 89,022 | +0.11(+0.76%) |
Mar 12, 2015 | 14.40 | 14.54 | 14.34 | 14.50 | 71,321 | +0.08(+0.55%) |
Mar 11, 2015 | 14.47 | 14.58 | 14.35 | 14.42 | 192,580 | -0.08(-0.55%) |
Mar 10, 2015 | 14.42 | 14.61 | 14.17 | 14.50 | 123,296 | +0.00(+0.00%) |
Mar 09, 2015 | 14.62 | 14.68 | 14.36 | 14.50 | 108,803 | -0.10(-0.68%) |
Mar 06, 2015 | 14.65 | 14.75 | 14.57 | 14.60 | 128,229 | -0.15(-1.02%) |
Mar 05, 2015 | 14.86 | 15.02 | 14.67 | 14.75 | 110,194 | -0.05(-0.34%) |
Mar 04, 2015 | 14.78 | 15.00 | 14.80 | 14.80 | 195,037 | +0.00(+0.00%) |
Mar 03, 2015 | 14.73 | 15.30 | 14.73 | 14.80 | 261,776 | -0.50(-3.27%) |
Mar 02, 2015 | 14.99 | 15.36 | 14.83 | 15.30 | 149,985 | +0.23(+1.53%) |
Feb 27, 2015 | 14.90 | 15.17 | 14.81 | 15.07 | 145,382 | +0.10(+0.67%) |
Feb 26, 2015 | 15.03 | 15.11 | 14.97 | 14.97 | 149,587 | -0.05(-0.33%) |
Feb 25, 2015 | 15.04 | 15.43 | 14.96 | 15.02 | 157,862 | -0.01(-0.07%) |
Feb 24, 2015 | 14.83 | 15.05 | 14.80 | 15.03 | 180,538 | +0.22(+1.49%) |
Feb 23, 2015 | 14.80 | 14.98 | 14.68 | 14.81 | 74,293 | +0.01(+0.07%) |
Feb 20, 2015 | 14.87 | 14.98 | 14.77 | 14.80 | 88,313 | -0.03(-0.20%) |
Feb 19, 2015 | 14.81 | 15.00 | 14.81 | 14.83 | 116,575 | +0.01(+0.07%) |
Feb 18, 2015 | 14.91 | 14.99 | 14.81 | 14.82 | 119,095 | -0.04(-0.27%) |
Feb 17, 2015 | 15.05 | 15.05 | 14.86 | 14.86 | 91,622 | -0.10(-0.67%) |
Feb 13, 2015 | 14.97 | 14.96 | 14.96 | 14.96 | 63,800 | +0.07(+0.47%) |
Feb 12, 2015 | 14.93 | 14.93 | 14.77 | 14.89 | 99,637 | +0.02(+0.13%) |
Feb 11, 2015 | 14.90 | 14.96 | 14.83 | 14.87 | 97,811 | -0.03(-0.20%) |
Feb 10, 2015 | 14.86 | 14.93 | 14.70 | 14.90 | 40,375 | +0.17(+1.15%) |
Feb 09, 2015 | 14.96 | 15.05 | 14.71 | 14.73 | 120,324 | -0.30(-2.00%) |
Feb 06, 2015 | 14.86 | 15.04 | 14.86 | 15.03 | 79,011 | +0.06(+0.40%) |
Feb 05, 2015 | 14.98 | 15.07 | 14.95 | 14.97 | 98,237 | +0.02(+0.13%) |
Feb 04, 2015 | 14.88 | 15.06 | 14.68 | 14.95 | 115,659 | +0.05(+0.34%) |
Feb 03, 2015 | 14.88 | 15.01 | 14.65 | 14.90 | 159,848 | -0.02(-0.13%) |
Feb 02, 2015 | 15.12 | 15.16 | 14.79 | 14.92 | 83,843 | -0.11(-0.73%) |
Jan 30, 2015 | 14.19 | 15.03 | 14.19 | 15.03 | 223,985 | +0.71(+4.96%) |
Jan 29, 2015 | 14.48 | 14.48 | 14.14 | 14.32 | 167,278 | -0.13(-0.90%) |
Jan 28, 2015 | 14.82 | 14.98 | 14.37 | 14.45 | 88,839 | -0.32(-2.17%) |
Jan 27, 2015 | 14.58 | 15.08 | 14.55 | 14.77 | 160,695 | +0.07(+0.48%) |
Jan 26, 2015 | 14.50 | 14.88 | 14.40 | 14.70 | 88,992 | +0.17(+1.17%) |
Jan 23, 2015 | 14.50 | 14.58 | 14.45 | 14.53 | 78,279 | +0.03(+0.21%) |
Jan 22, 2015 | 14.24 | 14.50 | 14.10 | 14.50 | 89,364 | +0.35(+2.47%) |
Jan 21, 2015 | 14.27 | 14.34 | 14.03 | 14.15 | 43,383 | -0.22(-1.53%) |
Jan 20, 2015 | 14.47 | 14.84 | 14.27 | 14.37 | 58,288 | -0.02(-0.14%) |
Jan 16, 2015 | 14.14 | 14.44 | 14.14 | 14.39 | 73,148 | +0.18(+1.27%) |
Jan 15, 2015 | 14.16 | 14.35 | 13.99 | 14.21 | 93,151 | +0.15(+1.07%) |
Jan 14, 2015 | 14.15 | 14.29 | 13.85 | 14.06 | 208,633 | -0.18(-1.26%) |
Jan 13, 2015 | 14.27 | 14.39 | 13.99 | 14.24 | 603,013 | -0.03(-0.21%) |
Jan 12, 2015 | 14.50 | 14.52 | 14.07 | 14.27 | 827,583 | +0.37(+2.66%) |
Jan 09, 2015 | 13.90 | 13.98 | 13.79 | 13.90 | 184,379 | +0.00(+0.00%) |
Jan 08, 2015 | 14.09 | 14.09 | 13.82 | 13.90 | 231,310 | -0.10(-0.71%) |
Jan 07, 2015 | 14.04 | 14.04 | 13.82 | 14.00 | 104,916 | +0.04(+0.29%) |
Jan 06, 2015 | 14.04 | 14.07 | 13.62 | 13.96 | 109,340 | -0.07(-0.50%) |
Jan 05, 2015 | 14.11 | 14.36 | 13.95 | 14.03 | 114,024 | -0.11(-0.78%) |
Jan 02, 2015 | 14.38 | 14.38 | 13.99 | 14.14 | 146,112 | -0.13(-0.91%) |
Dec 31, 2014 | 14.40 | 14.27 | 14.27 | 14.27 | 141,000 | -0.12(-0.80%) |
Dec 30, 2014 | 14.49 | 14.57 | 14.25 | 14.38 | 65,506 | -0.11(-0.72%) |
Dec 29, 2014 | 14.40 | 14.52 | 14.37 | 14.49 | 108,607 | +0.14(+0.98%) |
Dec 26, 2014 | 14.54 | 14.60 | 14.34 | 14.35 | 172,493 | -0.19(-1.31%) |
Dec 24, 2014 | 14.50 | 14.54 | 14.54 | 14.54 | 610,400 | +0.94(+6.91%) |
Dec 23, 2014 | 13.64 | 13.64 | 13.35 | 13.60 | 114,681 | +0.13(+0.97%) |
Dec 22, 2014 | 13.42 | 13.68 | 13.42 | 13.47 | 155,627 | +0.02(+0.15%) |
Dec 19, 2014 | 13.37 | 13.76 | 13.14 | 13.45 | 213,888 | +0.05(+0.37%) |
Dec 18, 2014 | 13.88 | 13.88 | 13.21 | 13.40 | 241,337 | -0.29(-2.12%) |
Dec 17, 2014 | 13.78 | 14.00 | 13.66 | 13.69 | 164,455 | -0.10(-0.73%) |
Dec 16, 2014 | 13.65 | 14.00 | 13.65 | 13.79 | 79,445 | +0.14(+1.03%) |
Dec 15, 2014 | 13.83 | 14.05 | 13.54 | 13.65 | 116,836 | -0.02(-0.15%) |
Dec 12, 2014 | 13.74 | 14.11 | 13.54 | 13.67 | 157,641 | -0.28(-2.01%) |
Dec 11, 2014 | 14.13 | 14.15 | 13.80 | 13.95 | 114,432 | -0.12(-0.85%) |
Dec 10, 2014 | 14.24 | 14.38 | 14.01 | 14.07 | 103,687 | -0.19(-1.33%) |
Dec 09, 2014 | 13.93 | 14.33 | 13.87 | 14.26 | 120,116 | +0.21(+1.49%) |
Dec 08, 2014 | 14.22 | 14.37 | 14.01 | 14.05 | 144,705 | -0.33(-2.29%) |
Dec 05, 2014 | 14.32 | 14.47 | 14.26 | 14.38 | 131,180 | +0.17(+1.20%) |
Dec 04, 2014 | 14.45 | 14.55 | 13.96 | 14.21 | 549,737 | -0.23(-1.59%) |
Dec 03, 2014 | 14.80 | 14.89 | 14.34 | 14.44 | 1,854,936 | +2.68(+22.79%) |
Dec 02, 2014 | 11.68 | 11.81 | 11.67 | 11.76 | 74,402 | +0.17(+1.47%) |
Dec 01, 2014 | 11.74 | 11.79 | 11.56 | 11.59 | 56,581 | -0.10(-0.86%) |
Nov 28, 2014 | 11.73 | 11.89 | 11.31 | 11.69 | 27,448 | -0.03(-0.26%) |
Nov 26, 2014 | 11.58 | 11.72 | 11.72 | 11.72 | 21,200 | +0.08(+0.69%) |
Nov 25, 2014 | 11.50 | 11.65 | 11.39 | 11.64 | 22,889 | +0.12(+1.04%) |
Nov 24, 2014 | 11.45 | 11.54 | 11.33 | 11.52 | 37,740 | +0.15(+1.32%) |
Nov 21, 2014 | 11.57 | 11.57 | 11.31 | 11.37 | 46,303 | +0.03(+0.26%) |
Nov 20, 2014 | 11.13 | 11.44 | 11.08 | 11.34 | 24,283 | +0.21(+1.89%) |
Nov 19, 2014 | 11.48 | 11.48 | 11.07 | 11.13 | 51,225 | -0.30(-2.62%) |
Nov 18, 2014 | 11.47 | 11.52 | 10.86 | 11.43 | 32,686 | -0.02(-0.17%) |
Nov 17, 2014 | 11.48 | 11.79 | 11.41 | 11.45 | 24,076 | -0.10(-0.87%) |
Nov 14, 2014 | 11.51 | 11.74 | 11.45 | 11.55 | 47,929 | +0.07(+0.61%) |
Nov 13, 2014 | 11.47 | 11.83 | 11.29 | 11.48 | 100,946 | +0.07(+0.61%) |
Nov 12, 2014 | 10.96 | 11.47 | 10.96 | 11.41 | 100,488 | +0.35(+3.16%) |
Nov 11, 2014 | 10.94 | 11.07 | 10.72 | 11.06 | 45,490 | +0.11(+1.00%) |
Nov 10, 2014 | 11.09 | 11.22 | 10.94 | 10.95 | 83,866 | -0.10(-0.90%) |
Nov 07, 2014 | 11.03 | 11.12 | 10.97 | 11.05 | 40,478 | +0.04(+0.36%) |
Nov 06, 2014 | 10.93 | 11.03 | 10.81 | 11.01 | 70,067 | +0.10(+0.92%) |
Nov 05, 2014 | 10.90 | 11.00 | 10.59 | 10.91 | 70,059 | +0.01(+0.09%) |
Nov 04, 2014 | 10.70 | 11.04 | 10.59 | 10.90 | 42,423 | -0.10(-0.91%) |
Nov 03, 2014 | 11.00 | 11.17 | 10.95 | 11.00 | 43,626 | +0.06(+0.55%) |
Oct 31, 2014 | 10.74 | 11.15 | 10.54 | 10.94 | 110,046 | +0.53(+5.09%) |
Oct 30, 2014 | 10.07 | 10.60 | 10.07 | 10.41 | 74,857 | +0.01(+0.10%) |
Oct 29, 2014 | 10.40 | 10.45 | 10.24 | 10.40 | 49,731 | +0.00(+0.00%) |
Oct 28, 2014 | 10.01 | 10.44 | 9.900 | 10.40 | 86,057 | +0.42(+4.21%) |
Oct 27, 2014 | 10.07 | 10.13 | 10.13 | 9.980 | 22,549 | -0.15(-1.48%) |
Oct 24, 2014 | 10.21 | 10.38 | 10.10 | 10.13 | 29,560 | -0.07(-0.69%) |
Oct 23, 2014 | 10.05 | 10.27 | 9.980 | 10.20 | 31,078 | +0.25(+2.51%) |
Oct 22, 2014 | 10.12 | 10.14 | 9.770 | 9.950 | 28,187 | -0.16(-1.58%) |
Oct 21, 2014 | 10.32 | 10.32 | 9.870 | 10.11 | 43,105 | -0.19(-1.84%) |
Oct 20, 2014 | 10.15 | 10.15 | 10.03 | 10.30 | 25,500 | +0.06(+0.59%) |
Oct 17, 2014 | 10.72 | 10.72 | 10.24 | 10.24 | 24,575 | -0.35(-3.31%) |
Oct 16, 2014 | 10.22 | 10.70 | 10.10 | 10.59 | 32,559 | +0.16(+1.53%) |
Oct 15, 2014 | 10.08 | 10.45 | 9.810 | 10.43 | 63,868 | +0.16(+1.56%) |
Oct 14, 2014 | 10.44 | 10.50 | 10.13 | 10.27 | 87,967 | -0.03(-0.29%) |
Oct 13, 2014 | 9.680 | 10.38 | 9.650 | 10.30 | 97,271 | +0.58(+5.97%) |
Oct 10, 2014 | 10.02 | 10.24 | 9.670 | 9.720 | 89,744 | -0.26(-2.61%) |
Oct 09, 2014 | 10.76 | 10.76 | 9.960 | 9.980 | 44,469 | -0.77(-7.16%) |
Oct 08, 2014 | 10.32 | 10.78 | 10.20 | 10.75 | 38,346 | +0.37(+3.56%) |
Oct 07, 2014 | 10.46 | 10.50 | 10.20 | 10.38 | 51,484 | -0.11(-1.05%) |
Oct 06, 2014 | 10.58 | 10.61 | 10.27 | 10.49 | 44,854 | +0.00(+0.00%) |
Oct 03, 2014 | 10.43 | 10.65 | 10.30 | 10.49 | 48,259 | +0.18(+1.75%) |
Oct 02, 2014 | 9.980 | 10.45 | 9.980 | 10.31 | 43,951 | +0.30(+3.00%) |
Oct 01, 2014 | 10.30 | 10.30 | 9.760 | 10.01 | 67,050 | -0.23(-2.25%) |
Sep 30, 2014 | 10.20 | 10.37 | 10.12 | 10.24 | 109,824 | +0.00(+0.00%) |
Sep 29, 2014 | 10.52 | 10.65 | 10.18 | 10.24 | 71,640 | -0.47(-4.39%) |
Sep 26, 2014 | 10.84 | 10.93 | 10.63 | 10.71 | 38,514 | -0.09(-0.83%) |
Sep 25, 2014 | 11.17 | 11.24 | 10.75 | 10.80 | 47,049 | -0.37(-3.31%) |
Sep 24, 2014 | 11.02 | 11.25 | 10.92 | 11.17 | 58,334 | +0.29(+2.67%) |
Sep 23, 2014 | 10.55 | 11.04 | 10.55 | 10.88 | 90,011 | +0.34(+3.23%) |
Sep 22, 2014 | 10.73 | 10.88 | 10.41 | 10.54 | 80,376 | -0.29(-2.68%) |
Sep 19, 2014 | 11.13 | 11.35 | 10.72 | 10.83 | 186,649 | -0.26(-2.34%) |
Sep 18, 2014 | 10.94 | 11.11 | 10.87 | 11.09 | 60,282 | +0.21(+1.93%) |
Sep 17, 2014 | 10.87 | 11.10 | 10.80 | 10.88 | 40,039 | +0.02(+0.18%) |
Sep 16, 2014 | 10.88 | 11.07 | 10.81 | 10.86 | 34,680 | -0.08(-0.73%) |
Sep 15, 2014 | 11.05 | 11.09 | 10.87 | 10.94 | 45,412 | -0.08(-0.73%) |
Sep 12, 2014 | 11.13 | 11.15 | 10.91 | 11.02 | 57,061 | -0.18(-1.61%) |
Sep 11, 2014 | 11.11 | 11.25 | 10.97 | 11.20 | 48,491 | +0.01(+0.09%) |
Sep 10, 2014 | 10.99 | 11.26 | 10.96 | 11.19 | 38,856 | +0.23(+2.10%) |
Sep 09, 2014 | 11.34 | 11.46 | 10.95 | 10.96 | 64,765 | -0.43(-3.78%) |
Sep 08, 2014 | 10.97 | 11.50 | 10.95 | 11.39 | 102,465 | +0.45(+4.11%) |
Sep 05, 2014 | 10.80 | 10.98 | 10.80 | 10.94 | 33,020 | +0.09(+0.83%) |
Sep 04, 2014 | 10.81 | 10.99 | 10.80 | 10.85 | 72,261 | -0.02(-0.18%) |
Sep 03, 2014 | 10.86 | 10.97 | 10.84 | 10.87 | 46,537 | +0.02(+0.18%) |
Sep 02, 2014 | 10.70 | 10.89 | 10.61 | 10.85 | 69,004 | +0.19(+1.78%) |
Aug 29, 2014 | 10.49 | 10.66 | 10.66 | 10.66 | 20,100 | +0.17(+1.62%) |
Aug 28, 2014 | 10.53 | 10.55 | 10.49 | 10.49 | 39,387 | -0.11(-1.04%) |
Aug 27, 2014 | 10.45 | 10.69 | 10.29 | 10.60 | 87,081 | +0.19(+1.83%) |
Aug 26, 2014 | 10.50 | 10.55 | 10.25 | 10.41 | 73,689 | -0.08(-0.76%) |
Aug 25, 2014 | 10.56 | 10.69 | 10.34 | 10.49 | 55,711 | -0.02(-0.19%) |
Aug 22, 2014 | 10.49 | 10.63 | 10.41 | 10.51 | 62,054 | -0.06(-0.57%) |
Aug 21, 2014 | 10.55 | 10.62 | 10.42 | 10.57 | 73,999 | -0.05(-0.47%) |
Aug 20, 2014 | 10.56 | 10.68 | 10.49 | 10.62 | 76,638 | +0.02(+0.19%) |
Aug 19, 2014 | 10.88 | 10.90 | 10.55 | 10.60 | 42,293 | -0.27(-2.48%) |
Aug 18, 2014 | 10.65 | 10.87 | 10.49 | 10.87 | 60,173 | +0.33(+3.13%) |
Aug 15, 2014 | 10.89 | 10.90 | 10.50 | 10.54 | 60,494 | -0.25(-2.32%) |
Aug 14, 2014 | 10.96 | 10.97 | 10.71 | 10.79 | 57,966 | -0.20(-1.82%) |
Aug 13, 2014 | 10.80 | 11.06 | 10.79 | 10.99 | 152,629 | +0.14(+1.29%) |
Aug 12, 2014 | 10.90 | 10.94 | 10.78 | 10.85 | 64,083 | -0.11(-1.00%) |
Aug 11, 2014 | 10.83 | 11.22 | 10.70 | 10.96 | 81,376 | +0.21(+1.95%) |
Aug 08, 2014 | 10.32 | 10.79 | 10.31 | 10.75 | 185,360 | +0.42(+4.07%) |
Aug 07, 2014 | 10.53 | 10.60 | 10.24 | 10.33 | 49,562 | -0.15(-1.43%) |
Aug 06, 2014 | 10.36 | 10.79 | 10.36 | 10.48 | 138,016 | +0.19(+1.85%) |
Aug 05, 2014 | 10.18 | 10.37 | 10.14 | 10.29 | 123,499 | +0.07(+0.68%) |
Aug 04, 2014 | 9.720 | 10.26 | 9.680 | 10.22 | 106,030 | +0.51(+5.25%) |
Aug 01, 2014 | 9.770 | 9.952 | 9.490 | 9.710 | 101,821 | -0.02(-0.21%) |
Jul 31, 2014 | 9.680 | 9.760 | 9.486 | 9.730 | 225,501 | -0.09(-0.92%) |
Jul 30, 2014 | 9.320 | 9.840 | 9.170 | 9.820 | 233,011 | +0.15(+1.55%) |
Jul 29, 2014 | 10.35 | 10.64 | 9.510 | 9.670 | 249,201 | -0.61(-5.93%) |
Jul 28, 2014 | 10.51 | 10.69 | 10.27 | 10.28 | 128,838 | -0.23(-2.19%) |
Jul 25, 2014 | 10.57 | 10.74 | 10.46 | 10.51 | 43,398 | -0.12(-1.13%) |
Jul 24, 2014 | 10.75 | 10.89 | 10.52 | 10.63 | 34,143 | -0.09(-0.84%) |
Jul 23, 2014 | 10.89 | 11.00 | 10.66 | 10.72 | 28,612 | -0.16(-1.47%) |
Jul 22, 2014 | 10.82 | 11.05 | 10.77 | 10.88 | 36,767 | +0.14(+1.30%) |
Jul 21, 2014 | 10.91 | 11.04 | 10.72 | 10.74 | 41,565 | -0.29(-2.63%) |
Jul 18, 2014 | 10.75 | 11.06 | 10.75 | 11.03 | 47,441 | +0.24(+2.22%) |
Jul 17, 2014 | 11.14 | 11.17 | 10.75 | 10.79 | 47,587 | -0.40(-3.57%) |
Jul 16, 2014 | 11.44 | 11.48 | 11.16 | 11.19 | 52,250 | -0.19(-1.67%) |
Jul 15, 2014 | 11.82 | 11.90 | 11.35 | 11.38 | 43,215 | -0.43(-3.64%) |
Jul 14, 2014 | 11.93 | 12.06 | 11.79 | 11.81 | 41,397 | -0.02(-0.17%) |
Jul 11, 2014 | 11.66 | 11.85 | 11.66 | 11.83 | 96,753 | +0.17(+1.46%) |
Jul 10, 2014 | 11.68 | 11.95 | 11.50 | 11.66 | 68,185 | -0.35(-2.91%) |
Jul 09, 2014 | 11.86 | 12.10 | 11.68 | 12.01 | 83,005 | +0.18(+1.52%) |
Jul 08, 2014 | 12.20 | 12.20 | 11.75 | 11.83 | 114,914 | -0.55(-4.44%) |
Jul 07, 2014 | 12.36 | 12.60 | 12.09 | 12.38 | 137,739 | -0.12(-0.96%) |
Jul 03, 2014 | 12.44 | 12.50 | 12.50 | 12.50 | 44,900 | +0.10(+0.81%) |
Jul 02, 2014 | 12.33 | 12.66 | 12.33 | 12.40 | 83,819 | +0.04(+0.32%) |
Jul 01, 2014 | 12.00 | 12.50 | 11.97 | 12.36 | 191,016 | +0.39(+3.26%) |
Jun 30, 2014 | 11.44 | 12.00 | 11.40 | 11.97 | 130,195 | +0.48(+4.18%) |
Jun 27, 2014 | 11.12 | 11.50 | 10.96 | 11.49 | 694,379 | +0.24(+2.13%) |
Jun 26, 2014 | 11.10 | 11.26 | 11.00 | 11.25 | 76,887 | -0.03(-0.27%) |
Jun 25, 2014 | 10.93 | 11.39 | 10.90 | 11.28 | 89,556 | +0.23(+2.08%) |
Jun 24, 2014 | 11.54 | 11.72 | 10.91 | 11.05 | 99,896 | -0.49(-4.25%) |
Jun 23, 2014 | 11.53 | 11.64 | 11.19 | 11.54 | 108,472 | -0.02(-0.17%) |
Jun 20, 2014 | 11.58 | 11.70 | 11.30 | 11.56 | 98,967 | +0.02(+0.17%) |
Jun 19, 2014 | 11.42 | 11.55 | 11.21 | 11.54 | 90,649 | +0.16(+1.41%) |
Jun 18, 2014 | 11.21 | 11.39 | 11.02 | 11.38 | 161,365 | +0.21(+1.88%) |
Jun 17, 2014 | 11.18 | 11.25 | 11.00 | 11.17 | 80,991 | +0.02(+0.18%) |
Jun 16, 2014 | 10.48 | 11.15 | 10.48 | 11.15 | 158,963 | +0.70(+6.70%) |
Jun 13, 2014 | 10.77 | 10.77 | 10.42 | 10.45 | 64,195 | -0.36(-3.33%) |
Jun 12, 2014 | 10.92 | 10.99 | 10.53 | 10.81 | 78,412 | -0.19(-1.73%) |
Jun 11, 2014 | 10.94 | 11.17 | 10.89 | 11.00 | 80,220 | +0.03(+0.27%) |
Jun 10, 2014 | 10.96 | 11.12 | 10.91 | 10.97 | 46,125 | +0.03(+0.27%) |
Jun 06, 2014 | 11.25 | 11.35 | 10.85 | 10.94 | 69,023 | -0.21(-1.88%) |
Jun 05, 2014 | 10.66 | 11.24 | 10.66 | 11.15 | 69,454 | +0.47(+4.40%) |
Jun 04, 2014 | 10.85 | 11.11 | 10.57 | 10.68 | 53,863 | -0.24(-2.20%) |
Jun 03, 2014 | 10.83 | 11.04 | 10.52 | 10.92 | 75,043 | +0.03(+0.28%) |
Jun 02, 2014 | 11.13 | 11.13 | 10.52 | 10.89 | 115,658 | -0.27(-2.42%) |
May 30, 2014 | 11.13 | 11.17 | 10.76 | 11.16 | 100,950 | +0.07(+0.63%) |
May 29, 2014 | 11.15 | 11.25 | 10.87 | 11.09 | 34,101 | +0.04(+0.36%) |
May 28, 2014 | 11.04 | 11.17 | 10.95 | 11.05 | 47,098 | -0.05(-0.45%) |
May 27, 2014 | 11.05 | 11.25 | 10.99 | 11.10 | 90,017 | +0.10(+0.91%) |
May 23, 2014 | 10.85 | 11.00 | 11.00 | 11.00 | 88,100 | +0.22(+2.09%) |
May 22, 2014 | 10.71 | 10.80 | 10.43 | 10.78 | 60,886 | +0.06(+0.61%) |
May 21, 2014 | 10.75 | 10.83 | 10.52 | 10.71 | 69,076 | +0.04(+0.37%) |
May 20, 2014 | 10.57 | 10.73 | 10.35 | 10.67 | 72,783 | +0.06(+0.57%) |
May 19, 2014 | 10.18 | 10.65 | 10.18 | 10.61 | 80,355 | +0.35(+3.41%) |
May 16, 2014 | 10.33 | 10.37 | 10.05 | 10.26 | 97,164 | -0.09(-0.87%) |
May 15, 2014 | 10.51 | 10.65 | 10.16 | 10.35 | 88,946 | -0.26(-2.45%) |
May 14, 2014 | 10.28 | 10.80 | 10.25 | 10.61 | 147,153 | +0.28(+2.71%) |
May 13, 2014 | 10.58 | 10.63 | 10.30 | 10.33 | 100,166 | -0.23(-2.18%) |
May 12, 2014 | 10.40 | 10.70 | 10.40 | 10.56 | 115,864 | +0.15(+1.44%) |
May 09, 2014 | 9.940 | 10.45 | 9.910 | 10.41 | 127,158 | +0.48(+4.83%) |
May 08, 2014 | 10.00 | 10.22 | 9.760 | 9.930 | 107,618 | -0.06(-0.60%) |
May 07, 2014 | 9.940 | 10.03 | 9.650 | 9.990 | 137,179 | +0.03(+0.30%) |
May 06, 2014 | 10.58 | 10.88 | 9.920 | 9.960 | 286,743 | -0.53(-5.05%) |
May 05, 2014 | 9.880 | 10.55 | 9.810 | 10.49 | 204,621 | +0.53(+5.32%) |
May 02, 2014 | 10.28 | 10.35 | 9.870 | 9.960 | 207,562 | -0.25(-2.45%) |