Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 8.890 | 8.915 | 8.760 | 8.770 | 78,183 | -0.09(-1.02%) |
Apr 29, 2015 | 8.900 | 8.950 | 8.800 | 8.860 | 75,171 | -0.07(-0.78%) |
Apr 28, 2015 | 8.790 | 9.150 | 8.700 | 8.930 | 121,589 | +0.18(+2.06%) |
Apr 27, 2015 | 8.590 | 9.050 | 8.590 | 8.750 | 145,672 | -0.01(-0.11%) |
Apr 24, 2015 | 8.930 | 8.930 | 8.600 | 8.760 | 129,836 | -0.06(-0.68%) |
Apr 23, 2015 | 8.570 | 8.910 | 8.556 | 8.820 | 283,069 | +0.17(+1.97%) |
Apr 22, 2015 | 8.720 | 8.950 | 8.060 | 8.650 | 398,127 | -0.33(-3.67%) |
Apr 21, 2015 | 9.700 | 9.770 | 8.350 | 8.980 | 1,203,176 | -0.72(-7.42%) |
Apr 20, 2015 | 9.840 | 9.865 | 9.660 | 9.700 | 97,376 | -0.12(-1.22%) |
Apr 17, 2015 | 9.720 | 9.870 | 9.700 | 9.820 | 53,395 | +0.06(+0.61%) |
Apr 16, 2015 | 9.830 | 9.840 | 9.700 | 9.760 | 85,096 | -0.04(-0.41%) |
Apr 15, 2015 | 9.900 | 9.900 | 9.740 | 9.800 | 118,983 | -0.03(-0.31%) |
Apr 14, 2015 | 9.990 | 9.990 | 9.800 | 9.830 | 119,647 | -0.11(-1.11%) |
Apr 13, 2015 | 10.00 | 10.14 | 9.830 | 9.940 | 115,137 | -0.06(-0.60%) |
Apr 10, 2015 | 10.00 | 10.08 | 9.960 | 10.00 | 45,125 | +0.01(+0.10%) |
Apr 09, 2015 | 10.05 | 10.08 | 9.940 | 9.990 | 75,330 | -0.07(-0.70%) |
Apr 08, 2015 | 10.29 | 10.33 | 9.900 | 10.06 | 104,926 | -0.20(-1.95%) |
Apr 07, 2015 | 10.39 | 10.47 | 10.14 | 10.26 | 85,276 | -0.22(-2.10%) |
Apr 06, 2015 | 10.31 | 10.80 | 10.27 | 10.48 | 126,672 | +0.19(+1.85%) |
Apr 02, 2015 | 10.20 | 10.29 | 10.29 | 10.29 | 47,200 | +0.12(+1.18%) |
Apr 01, 2015 | 10.16 | 10.54 | 9.880 | 10.17 | 173,917 | -0.09(-0.83%) |
Mar 31, 2015 | 10.45 | 10.66 | 10.21 | 10.26 | 36,884 | -0.23(-2.24%) |
Mar 30, 2015 | 10.09 | 10.49 | 10.02 | 10.49 | 60,473 | +0.48(+4.80%) |
Mar 27, 2015 | 10.09 | 10.11 | 9.980 | 10.01 | 62,215 | +0.00(+0.00%) |
Mar 26, 2015 | 9.820 | 10.10 | 9.820 | 10.01 | 33,653 | +0.02(+0.20%) |
Mar 25, 2015 | 10.12 | 10.14 | 9.890 | 9.990 | 69,293 | -0.03(-0.30%) |
Mar 24, 2015 | 10.10 | 10.12 | 9.850 | 10.02 | 82,203 | -0.02(-0.20%) |
Mar 23, 2015 | 9.900 | 10.19 | 9.876 | 10.04 | 59,180 | +0.24(+2.45%) |
Mar 20, 2015 | 9.870 | 9.990 | 9.700 | 9.800 | 144,758 | -0.07(-0.71%) |
Mar 19, 2015 | 9.880 | 9.990 | 9.850 | 9.870 | 72,795 | -0.13(-1.30%) |
Mar 18, 2015 | 9.850 | 10.01 | 9.560 | 10.00 | 136,598 | +0.12(+1.21%) |
Mar 17, 2015 | 10.01 | 10.61 | 9.830 | 9.880 | 65,903 | -0.14(-1.40%) |
Mar 16, 2015 | 10.06 | 10.35 | 10.00 | 10.02 | 71,682 | -0.09(-0.89%) |
Mar 13, 2015 | 10.33 | 10.42 | 10.00 | 10.11 | 49,328 | -0.38(-3.62%) |
Mar 12, 2015 | 10.37 | 10.49 | 10.05 | 10.49 | 57,855 | +0.19(+1.84%) |
Mar 11, 2015 | 10.34 | 10.42 | 10.18 | 10.30 | 63,138 | -0.06(-0.58%) |
Mar 10, 2015 | 10.42 | 11.13 | 10.09 | 10.36 | 65,971 | -0.06(-0.58%) |
Mar 09, 2015 | 10.63 | 10.64 | 10.25 | 10.42 | 21,426 | -0.18(-1.70%) |
Mar 06, 2015 | 10.95 | 10.99 | 10.51 | 10.60 | 41,811 | -0.41(-3.72%) |
Mar 05, 2015 | 11.25 | 11.25 | 10.95 | 11.01 | 62,054 | -0.17(-1.52%) |
Mar 04, 2015 | 11.33 | 11.31 | 11.06 | 11.18 | 24,619 | -0.13(-1.15%) |
Mar 03, 2015 | 11.56 | 11.56 | 11.00 | 11.31 | 63,977 | -0.25(-2.16%) |
Mar 02, 2015 | 11.48 | 11.60 | 11.46 | 11.56 | 36,751 | +0.06(+0.52%) |
Feb 27, 2015 | 11.40 | 11.50 | 11.32 | 11.50 | 38,697 | +0.06(+0.52%) |
Feb 26, 2015 | 11.51 | 11.64 | 11.40 | 11.44 | 36,416 | -0.07(-0.61%) |
Feb 25, 2015 | 11.03 | 11.69 | 11.00 | 11.51 | 82,148 | +0.46(+4.12%) |
Feb 24, 2015 | 11.03 | 11.21 | 10.95 | 11.05 | 52,126 | +0.04(+0.41%) |
Feb 23, 2015 | 10.80 | 11.02 | 10.80 | 11.01 | 28,620 | +0.14(+1.29%) |
Feb 20, 2015 | 10.88 | 10.89 | 10.75 | 10.87 | 18,755 | +0.03(+0.28%) |
Feb 19, 2015 | 10.73 | 10.99 | 10.73 | 10.84 | 20,872 | +0.07(+0.65%) |
Feb 18, 2015 | 11.13 | 11.43 | 10.70 | 10.77 | 46,020 | +0.22(+2.09%) |
Feb 17, 2015 | 10.07 | 10.64 | 10.07 | 10.55 | 51,165 | +0.46(+4.56%) |
Feb 13, 2015 | 9.890 | 10.09 | 10.09 | 10.09 | 38,900 | +0.22(+2.23%) |
Feb 12, 2015 | 9.850 | 9.970 | 9.765 | 9.870 | 80,523 | +0.02(+0.20%) |
Feb 11, 2015 | 10.02 | 10.02 | 9.850 | 9.850 | 46,348 | -0.16(-1.60%) |
Feb 10, 2015 | 10.02 | 10.12 | 10.00 | 10.01 | 18,865 | -0.01(-0.10%) |
Feb 09, 2015 | 9.980 | 10.12 | 9.800 | 10.02 | 58,710 | +0.15(+1.52%) |
Feb 06, 2015 | 10.12 | 10.40 | 9.800 | 9.870 | 78,670 | -0.18(-1.79%) |
Feb 05, 2015 | 10.05 | 10.13 | 9.990 | 10.05 | 50,531 | -0.01(-0.10%) |
Feb 04, 2015 | 10.12 | 10.25 | 10.00 | 10.06 | 29,703 | -0.08(-0.79%) |
Feb 03, 2015 | 10.10 | 10.17 | 10.06 | 10.14 | 47,290 | +0.16(+1.60%) |
Feb 02, 2015 | 9.700 | 10.14 | 9.600 | 9.980 | 57,363 | +0.32(+3.31%) |
Jan 30, 2015 | 9.550 | 9.690 | 9.550 | 9.660 | 55,961 | +0.14(+1.47%) |
Jan 29, 2015 | 9.550 | 9.590 | 9.480 | 9.520 | 23,885 | -0.03(-0.31%) |
Jan 28, 2015 | 9.520 | 9.585 | 9.250 | 9.550 | 69,237 | +0.03(+0.32%) |
Jan 27, 2015 | 9.620 | 9.650 | 9.400 | 9.520 | 30,894 | -0.18(-1.86%) |
Jan 26, 2015 | 9.800 | 9.859 | 9.480 | 9.700 | 43,837 | -0.11(-1.12%) |
Jan 23, 2015 | 9.740 | 9.890 | 9.550 | 9.810 | 65,578 | +0.10(+1.03%) |
Jan 22, 2015 | 9.840 | 9.855 | 9.500 | 9.710 | 80,796 | -0.07(-0.72%) |
Jan 21, 2015 | 9.910 | 9.970 | 9.320 | 9.780 | 137,326 | -0.19(-1.91%) |
Jan 20, 2015 | 10.06 | 10.14 | 9.910 | 9.970 | 28,391 | -0.12(-1.19%) |
Jan 16, 2015 | 10.13 | 10.21 | 10.02 | 10.09 | 38,041 | -0.04(-0.44%) |
Jan 15, 2015 | 10.35 | 10.35 | 9.990 | 10.13 | 40,694 | -0.25(-2.36%) |
Jan 14, 2015 | 10.50 | 10.70 | 10.35 | 10.38 | 77,874 | -0.13(-1.24%) |
Jan 13, 2015 | 10.38 | 10.71 | 10.24 | 10.51 | 72,502 | +0.11(+1.06%) |
Jan 12, 2015 | 10.43 | 10.63 | 10.29 | 10.40 | 54,672 | -0.20(-1.89%) |
Jan 09, 2015 | 10.71 | 10.76 | 10.32 | 10.60 | 38,022 | -0.14(-1.30%) |
Jan 08, 2015 | 10.88 | 10.88 | 10.59 | 10.74 | 30,446 | -0.11(-1.01%) |
Jan 07, 2015 | 10.64 | 10.87 | 10.57 | 10.85 | 55,742 | +0.40(+3.83%) |
Jan 06, 2015 | 10.66 | 10.76 | 10.22 | 10.45 | 47,074 | -0.16(-1.51%) |
Jan 05, 2015 | 10.77 | 11.06 | 10.59 | 10.61 | 43,984 | -0.27(-2.48%) |
Jan 02, 2015 | 11.23 | 11.23 | 10.72 | 10.88 | 28,574 | -0.32(-2.86%) |
Dec 31, 2014 | 11.42 | 11.20 | 11.20 | 11.20 | 81,700 | -0.25(-2.14%) |
Dec 30, 2014 | 11.62 | 11.80 | 11.25 | 11.45 | 70,756 | -0.14(-1.25%) |
Dec 29, 2014 | 11.90 | 11.90 | 11.52 | 11.59 | 62,788 | -0.30(-2.52%) |
Dec 26, 2014 | 11.80 | 11.90 | 11.70 | 11.89 | 47,321 | +0.11(+0.93%) |
Dec 24, 2014 | 11.75 | 11.78 | 11.78 | 11.78 | 23,900 | +0.05(+0.43%) |
Dec 23, 2014 | 11.50 | 11.93 | 11.33 | 11.73 | 176,127 | +0.19(+1.65%) |
Dec 22, 2014 | 11.56 | 11.71 | 10.92 | 11.54 | 237,477 | +0.05(+0.44%) |
Dec 19, 2014 | 11.08 | 11.90 | 10.97 | 11.49 | 654,885 | +0.40(+3.61%) |
Dec 18, 2014 | 11.22 | 11.41 | 11.09 | 11.09 | 80,467 | -0.07(-0.63%) |
Dec 17, 2014 | 10.72 | 11.47 | 10.70 | 11.16 | 179,486 | +0.43(+4.01%) |
Dec 16, 2014 | 10.95 | 11.13 | 10.69 | 10.73 | 202,016 | -0.21(-1.92%) |
Dec 15, 2014 | 10.41 | 10.95 | 9.940 | 10.94 | 153,370 | +0.47(+4.49%) |
Dec 12, 2014 | 10.34 | 10.48 | 10.17 | 10.47 | 43,064 | +0.07(+0.62%) |
Dec 11, 2014 | 10.41 | 10.59 | 10.22 | 10.40 | 19,969 | +0.04(+0.43%) |
Dec 10, 2014 | 10.74 | 10.83 | 10.35 | 10.36 | 33,994 | -0.49(-4.52%) |
Dec 09, 2014 | 10.70 | 10.90 | 10.44 | 10.85 | 47,707 | +0.01(+0.09%) |
Dec 08, 2014 | 10.15 | 10.88 | 9.970 | 10.84 | 134,418 | +0.84(+8.40%) |
Dec 05, 2014 | 10.35 | 10.39 | 10.00 | 10.00 | 48,235 | -0.35(-3.38%) |
Dec 04, 2014 | 10.16 | 10.41 | 9.774 | 10.35 | 58,644 | +0.17(+1.67%) |
Dec 03, 2014 | 10.71 | 10.71 | 10.08 | 10.18 | 49,603 | -0.57(-5.30%) |
Dec 02, 2014 | 10.99 | 11.07 | 10.68 | 10.75 | 27,838 | -0.25(-2.27%) |
Dec 01, 2014 | 11.33 | 11.33 | 10.75 | 11.00 | 49,469 | -0.34(-3.00%) |
Nov 28, 2014 | 11.49 | 11.62 | 10.62 | 11.34 | 58,856 | -0.23(-1.99%) |
Nov 26, 2014 | 11.31 | 11.57 | 11.57 | 11.57 | 152,600 | +0.28(+2.48%) |
Nov 25, 2014 | 11.04 | 11.55 | 10.80 | 11.29 | 114,084 | +0.14(+1.26%) |
Nov 24, 2014 | 11.02 | 11.25 | 11.02 | 11.15 | 45,262 | +0.07(+0.63%) |
Nov 21, 2014 | 11.33 | 11.33 | 10.84 | 11.08 | 58,123 | -0.01(-0.09%) |
Nov 20, 2014 | 10.97 | 11.09 | 10.70 | 11.09 | 85,177 | +0.13(+1.19%) |
Nov 19, 2014 | 10.80 | 11.40 | 10.50 | 10.96 | 156,804 | +0.26(+2.43%) |
Nov 18, 2014 | 10.81 | 10.81 | 10.51 | 10.70 | 46,622 | -0.06(-0.56%) |
Nov 17, 2014 | 11.05 | 11.05 | 10.48 | 10.76 | 70,203 | -0.26(-2.36%) |
Nov 14, 2014 | 10.67 | 11.22 | 10.36 | 11.02 | 122,207 | +0.52(+4.95%) |
Nov 13, 2014 | 10.88 | 11.25 | 10.44 | 10.50 | 107,956 | -0.18(-1.69%) |
Nov 12, 2014 | 10.83 | 11.14 | 10.61 | 10.68 | 46,812 | -0.14(-1.29%) |
Nov 11, 2014 | 10.67 | 11.39 | 10.42 | 10.82 | 205,067 | +0.23(+2.17%) |
Nov 10, 2014 | 10.05 | 11.00 | 10.05 | 10.59 | 146,817 | +0.74(+7.51%) |
Nov 07, 2014 | 9.870 | 9.930 | 9.550 | 9.850 | 63,952 | +0.05(+0.51%) |
Nov 06, 2014 | 9.880 | 10.04 | 9.650 | 9.800 | 54,146 | -0.09(-0.91%) |
Nov 05, 2014 | 10.56 | 10.65 | 9.750 | 9.890 | 178,861 | -0.51(-4.90%) |
Nov 04, 2014 | 9.870 | 10.92 | 9.560 | 10.40 | 216,136 | +0.50(+5.05%) |
Nov 03, 2014 | 10.00 | 10.07 | 9.870 | 9.900 | 26,454 | -0.06(-0.60%) |
Oct 31, 2014 | 9.990 | 10.31 | 9.842 | 9.960 | 68,011 | +0.01(+0.10%) |
Oct 30, 2014 | 9.530 | 10.06 | 9.470 | 9.950 | 92,573 | +0.34(+3.54%) |
Oct 29, 2014 | 9.210 | 9.650 | 9.210 | 9.610 | 51,933 | +0.54(+5.95%) |
Oct 28, 2014 | 9.190 | 9.250 | 9.050 | 9.070 | 97,770 | -0.12(-1.31%) |
Oct 27, 2014 | 9.520 | 9.600 | 9.060 | 9.190 | 130,759 | -0.41(-4.27%) |
Oct 24, 2014 | 9.610 | 9.680 | 9.410 | 9.600 | 50,012 | -0.04(-0.41%) |
Oct 23, 2014 | 9.710 | 9.920 | 9.550 | 9.640 | 82,844 | +0.05(+0.52%) |
Oct 22, 2014 | 9.550 | 10.06 | 9.470 | 9.590 | 98,061 | -0.14(-1.44%) |
Oct 21, 2014 | 9.520 | 10.02 | 9.410 | 9.730 | 58,843 | +0.29(+3.07%) |
Oct 20, 2014 | 9.800 | 9.980 | 9.260 | 9.440 | 93,706 | -0.35(-3.58%) |
Oct 17, 2014 | 10.31 | 10.31 | 9.630 | 9.790 | 101,413 | -0.25(-2.49%) |
Oct 16, 2014 | 10.04 | 10.36 | 9.890 | 10.04 | 102,800 | -0.15(-1.47%) |
Oct 15, 2014 | 9.230 | 10.43 | 9.230 | 10.19 | 188,989 | +0.84(+8.98%) |
Oct 14, 2014 | 9.090 | 9.410 | 8.950 | 9.350 | 86,362 | +0.35(+3.89%) |
Oct 13, 2014 | 9.220 | 9.220 | 8.710 | 9.000 | 84,814 | -0.40(-4.26%) |
Oct 10, 2014 | 9.020 | 9.720 | 8.520 | 9.400 | 131,791 | +0.33(+3.64%) |
Oct 09, 2014 | 9.520 | 10.00 | 9.040 | 9.070 | 71,777 | -0.52(-5.42%) |
Oct 08, 2014 | 9.960 | 10.15 | 9.510 | 9.590 | 82,335 | -0.34(-3.42%) |
Oct 07, 2014 | 9.850 | 10.03 | 9.810 | 9.930 | 42,092 | +0.02(+0.20%) |
Oct 06, 2014 | 9.850 | 10.15 | 9.820 | 9.910 | 96,622 | +0.06(+0.61%) |
Oct 03, 2014 | 9.930 | 10.56 | 9.800 | 9.850 | 329,944 | -0.05(-0.51%) |
Oct 02, 2014 | 10.01 | 10.33 | 9.810 | 9.900 | 52,859 | -0.04(-0.40%) |
Oct 01, 2014 | 10.32 | 10.40 | 9.804 | 9.940 | 64,372 | -0.45(-4.33%) |
Sep 30, 2014 | 10.54 | 10.63 | 9.870 | 10.39 | 75,189 | -0.17(-1.61%) |
Sep 29, 2014 | 10.20 | 10.60 | 10.20 | 10.56 | 49,494 | +0.36(+3.53%) |
Sep 26, 2014 | 10.30 | 10.72 | 10.20 | 10.20 | 44,674 | -0.05(-0.49%) |
Sep 25, 2014 | 10.63 | 10.66 | 10.20 | 10.25 | 48,625 | -0.08(-0.77%) |
Sep 24, 2014 | 10.43 | 10.50 | 10.17 | 10.33 | 38,340 | -0.15(-1.43%) |
Sep 23, 2014 | 10.24 | 10.81 | 10.14 | 10.48 | 59,101 | +0.24(+2.34%) |
Sep 22, 2014 | 10.72 | 11.17 | 10.20 | 10.24 | 167,360 | -0.52(-4.83%) |
Sep 19, 2014 | 11.48 | 11.58 | 10.65 | 10.76 | 144,983 | -0.70(-6.11%) |
Sep 18, 2014 | 11.65 | 12.17 | 11.41 | 11.46 | 47,871 | -0.18(-1.55%) |
Sep 17, 2014 | 12.36 | 12.70 | 11.60 | 11.64 | 71,531 | -0.73(-5.90%) |
Sep 16, 2014 | 11.64 | 12.85 | 11.50 | 12.37 | 162,023 | +0.74(+6.36%) |
Sep 15, 2014 | 11.67 | 12.15 | 11.60 | 11.63 | 70,032 | -0.08(-0.68%) |
Sep 12, 2014 | 12.14 | 12.25 | 11.63 | 11.71 | 71,215 | -0.39(-3.22%) |
Sep 11, 2014 | 12.38 | 12.45 | 12.00 | 12.10 | 64,310 | -0.34(-2.73%) |
Sep 10, 2014 | 12.99 | 13.14 | 12.35 | 12.44 | 85,954 | -0.20(-1.58%) |
Sep 09, 2014 | 12.35 | 13.30 | 12.25 | 12.64 | 299,663 | +0.29(+2.35%) |
Sep 08, 2014 | 12.50 | 12.98 | 12.26 | 12.35 | 72,674 | -0.19(-1.52%) |
Sep 05, 2014 | 12.65 | 13.35 | 12.50 | 12.54 | 118,357 | -0.02(-0.16%) |
Sep 04, 2014 | 11.94 | 12.60 | 11.94 | 12.56 | 206,082 | +0.85(+7.26%) |
Sep 03, 2014 | 12.47 | 12.65 | 11.41 | 11.71 | 266,266 | -0.80(-6.39%) |
Sep 02, 2014 | 13.13 | 13.74 | 12.40 | 12.51 | 371,806 | -0.71(-5.37%) |
Aug 29, 2014 | 12.87 | 13.22 | 13.22 | 13.22 | 462,200 | +0.21(+1.61%) |
Aug 28, 2014 | 11.49 | 13.19 | 11.49 | 13.01 | 256,769 | +1.34(+11.48%) |
Aug 27, 2014 | 12.10 | 12.20 | 11.40 | 11.67 | 67,429 | -0.38(-3.15%) |
Aug 26, 2014 | 11.05 | 12.30 | 11.05 | 12.05 | 98,556 | +0.01(+0.08%) |
Aug 25, 2014 | 13.70 | 13.70 | 11.75 | 12.04 | 156,837 | -1.27(-9.54%) |
Aug 22, 2014 | 12.20 | 14.90 | 12.03 | 13.31 | 778,660 | +1.63(+13.96%) |
Aug 21, 2014 | 11.88 | 11.88 | 11.88 | 11.68 | 48,480 | -0.11(-0.93%) |
Aug 20, 2014 | 11.45 | 12.10 | 11.32 | 11.79 | 165,868 | +0.34(+2.97%) |
Aug 19, 2014 | 10.40 | 11.62 | 10.38 | 11.45 | 205,903 | +1.05(+10.10%) |
Aug 18, 2014 | 10.09 | 10.40 | 10.09 | 10.40 | 28,250 | +0.33(+3.28%) |
Aug 15, 2014 | 10.22 | 10.22 | 9.990 | 10.07 | 19,685 | +0.00(+0.00%) |
Aug 14, 2014 | 10.44 | 10.44 | 10.02 | 10.07 | 62,922 | -0.37(-3.54%) |
Aug 13, 2014 | 9.340 | 10.47 | 9.340 | 10.44 | 167,154 | +1.14(+12.26%) |
Aug 12, 2014 | 9.350 | 9.350 | 9.200 | 9.300 | 37,475 | -0.04(-0.43%) |
Aug 11, 2014 | 9.340 | 9.350 | 9.220 | 9.340 | 29,726 | +0.09(+0.97%) |
Aug 08, 2014 | 9.250 | 9.300 | 9.200 | 9.250 | 10,880 | +0.03(+0.33%) |
Aug 07, 2014 | 9.280 | 9.340 | 9.150 | 9.220 | 15,810 | -0.08(-0.86%) |
Aug 06, 2014 | 9.300 | 9.330 | 9.160 | 9.300 | 74,769 | +0.05(+0.54%) |
Aug 05, 2014 | 9.160 | 9.300 | 9.052 | 9.250 | 14,556 | +0.10(+1.09%) |
Aug 04, 2014 | 9.010 | 9.210 | 8.845 | 9.150 | 11,310 | +0.02(+0.22%) |
Aug 01, 2014 | 8.950 | 9.260 | 8.430 | 9.130 | 24,552 | +0.15(+1.67%) |
Jul 31, 2014 | 9.240 | 9.250 | 8.870 | 8.980 | 30,006 | -0.22(-2.39%) |
Jul 30, 2014 | 9.268 | 9.270 | 9.120 | 9.200 | 22,874 | -0.08(-0.86%) |
Jul 29, 2014 | 9.350 | 9.350 | 9.090 | 9.280 | 21,100 | -0.08(-0.85%) |
Jul 28, 2014 | 9.400 | 9.427 | 9.400 | 9.360 | 21,332 | +0.01(+0.11%) |
Jul 25, 2014 | 9.330 | 9.350 | 9.290 | 9.350 | 11,829 | +0.00(+0.00%) |
Jul 24, 2014 | 9.350 | 9.350 | 9.230 | 9.350 | 22,627 | +0.05(+0.54%) |
Jul 23, 2014 | 9.270 | 9.350 | 9.170 | 9.300 | 36,169 | -0.03(-0.32%) |
Jul 22, 2014 | 8.760 | 9.660 | 8.760 | 9.330 | 236,077 | +0.59(+6.75%) |
Jul 21, 2014 | 8.620 | 8.790 | 8.600 | 8.740 | 124,786 | +0.16(+1.86%) |
Jul 18, 2014 | 8.200 | 8.700 | 8.060 | 8.580 | 60,963 | +0.38(+4.63%) |
Jul 17, 2014 | 8.120 | 8.230 | 8.060 | 8.200 | 35,653 | +0.00(+0.00%) |
Jul 16, 2014 | 8.170 | 8.215 | 8.160 | 8.200 | 27,657 | +0.02(+0.24%) |
Jul 15, 2014 | 8.290 | 8.300 | 8.150 | 8.180 | 19,955 | -0.14(-1.68%) |
Jul 14, 2014 | 8.380 | 8.400 | 8.280 | 8.320 | 15,135 | -0.06(-0.78%) |
Jul 11, 2014 | 8.350 | 8.396 | 8.350 | 8.385 | 13,280 | -0.02(-0.18%) |
Jul 10, 2014 | 8.370 | 8.420 | 8.350 | 8.400 | 25,035 | +0.03(+0.36%) |
Jul 09, 2014 | 8.420 | 8.460 | 8.370 | 8.370 | 7,712 | -0.03(-0.36%) |
Jul 08, 2014 | 8.350 | 8.430 | 8.330 | 8.400 | 10,975 | +0.00(+0.00%) |
Jul 07, 2014 | 8.350 | 8.500 | 8.350 | 8.400 | 16,776 | +0.05(+0.60%) |
Jul 03, 2014 | 8.350 | 8.350 | 8.350 | 8.350 | 18,900 | -0.05(-0.60%) |
Jul 02, 2014 | 8.470 | 8.500 | 8.290 | 8.400 | 112,300 | +0.01(+0.12%) |
Jul 01, 2014 | 8.690 | 8.690 | 8.340 | 8.390 | 11,353 | +0.06(+0.72%) |
Jun 30, 2014 | 8.470 | 8.480 | 8.294 | 8.330 | 6,503 | -0.16(-1.88%) |
Jun 27, 2014 | 8.330 | 8.490 | 8.330 | 8.490 | 28,337 | +0.19(+2.28%) |
Jun 26, 2014 | 8.440 | 8.450 | 8.230 | 8.301 | 11,376 | -0.18(-2.11%) |
Jun 25, 2014 | 8.430 | 8.487 | 8.410 | 8.480 | 4,149 | +0.08(+0.95%) |
Jun 24, 2014 | 8.460 | 8.699 | 8.330 | 8.400 | 37,099 | +0.00(+0.00%) |
Jun 23, 2014 | 8.510 | 8.680 | 8.400 | 8.400 | 13,309 | -0.10(-1.18%) |
Jun 20, 2014 | 8.430 | 8.550 | 8.210 | 8.500 | 76,554 | +0.14(+1.67%) |
Jun 19, 2014 | 8.520 | 8.520 | 8.360 | 8.360 | 9,300 | -0.20(-2.34%) |
Jun 18, 2014 | 8.420 | 8.640 | 8.420 | 8.560 | 18,418 | +0.18(+2.15%) |
Jun 17, 2014 | 8.200 | 8.480 | 8.180 | 8.380 | 15,367 | +0.10(+1.21%) |
Jun 16, 2014 | 8.300 | 8.310 | 8.200 | 8.280 | 6,165 | -0.04(-0.48%) |
Jun 13, 2014 | 8.340 | 8.470 | 8.270 | 8.320 | 6,218 | +0.01(+0.12%) |
Jun 12, 2014 | 8.090 | 8.400 | 8.050 | 8.310 | 33,155 | +0.13(+1.59%) |
Jun 11, 2014 | 8.310 | 8.360 | 8.110 | 8.180 | 7,560 | -0.10(-1.21%) |
Jun 10, 2014 | 8.160 | 8.410 | 7.925 | 8.280 | 86,461 | +0.13(+1.60%) |
Jun 06, 2014 | 8.000 | 8.390 | 7.814 | 8.150 | 24,407 | +0.14(+1.75%) |
Jun 05, 2014 | 7.940 | 8.131 | 7.940 | 8.010 | 13,500 | +0.06(+0.75%) |
Jun 04, 2014 | 7.890 | 8.040 | 7.820 | 7.950 | 42,503 | -0.01(-0.13%) |
Jun 03, 2014 | 7.930 | 8.010 | 7.768 | 7.960 | 46,030 | -0.02(-0.25%) |
Jun 02, 2014 | 8.130 | 8.220 | 7.950 | 7.980 | 26,926 | -0.15(-1.85%) |
May 30, 2014 | 8.550 | 8.570 | 7.930 | 8.130 | 78,240 | -0.39(-4.58%) |
May 29, 2014 | 8.360 | 8.550 | 8.360 | 8.520 | 7,591 | +0.13(+1.55%) |
May 28, 2014 | 8.610 | 8.670 | 8.370 | 8.390 | 27,421 | -0.22(-2.56%) |
May 27, 2014 | 8.520 | 8.640 | 8.402 | 8.610 | 43,908 | +0.15(+1.77%) |
May 23, 2014 | 8.590 | 8.460 | 8.460 | 8.460 | 23,700 | +0.08(+0.95%) |
May 22, 2014 | 8.050 | 8.400 | 8.030 | 8.380 | 38,557 | +0.34(+4.23%) |
May 21, 2014 | 7.910 | 8.080 | 7.910 | 8.040 | 50,797 | +0.11(+1.39%) |
May 20, 2014 | 7.880 | 8.025 | 7.810 | 7.930 | 12,589 | +0.06(+0.76%) |
May 19, 2014 | 7.920 | 7.960 | 7.830 | 7.870 | 90,198 | -0.04(-0.51%) |
May 16, 2014 | 8.000 | 8.030 | 7.850 | 7.910 | 113,208 | -0.01(-0.13%) |
May 15, 2014 | 8.180 | 8.200 | 7.900 | 7.920 | 82,323 | -0.02(-0.25%) |
May 14, 2014 | 8.050 | 8.050 | 7.900 | 7.940 | 25,136 | -0.06(-0.75%) |
May 13, 2014 | 7.818 | 8.090 | 7.790 | 8.000 | 80,627 | -0.07(-0.87%) |
May 12, 2014 | 8.050 | 8.190 | 7.980 | 8.070 | 23,008 | +0.16(+2.02%) |
May 09, 2014 | 7.990 | 8.090 | 7.900 | 7.910 | 189,351 | -0.12(-1.49%) |
May 08, 2014 | 8.070 | 8.150 | 7.990 | 8.030 | 56,678 | +0.00(+0.00%) |
May 07, 2014 | 8.150 | 8.150 | 7.960 | 8.030 | 80,671 | -0.04(-0.50%) |
May 06, 2014 | 7.900 | 8.100 | 7.880 | 8.070 | 138,935 | +0.07(+0.88%) |
May 05, 2014 | 7.890 | 8.200 | 7.600 | 8.000 | 767,801 | +1.82(+29.45%) |
May 02, 2014 | 6.200 | 6.250 | 6.180 | 6.180 | 5,476 | +0.02(+0.32%) |