Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 9.140 | 9.340 | 9.120 | 9.200 | 358,029 | +0.02(+0.22%) |
Apr 29, 2015 | 9.250 | 9.350 | 9.130 | 9.180 | 247,268 | -0.12(-1.29%) |
Apr 28, 2015 | 9.140 | 9.380 | 9.140 | 9.300 | 399,366 | +0.15(+1.64%) |
Apr 27, 2015 | 9.190 | 9.480 | 9.110 | 9.150 | 576,695 | -0.07(-0.76%) |
Apr 24, 2015 | 9.400 | 9.440 | 9.200 | 9.220 | 222,185 | -0.15(-1.60%) |
Apr 23, 2015 | 9.170 | 9.380 | 9.170 | 9.370 | 267,393 | +0.16(+1.74%) |
Apr 22, 2015 | 9.240 | 9.260 | 9.110 | 9.210 | 190,218 | -0.03(-0.32%) |
Apr 21, 2015 | 9.340 | 9.350 | 9.210 | 9.240 | 164,846 | -0.06(-0.65%) |
Apr 20, 2015 | 9.250 | 9.340 | 9.150 | 9.300 | 285,884 | +0.14(+1.53%) |
Apr 17, 2015 | 9.370 | 9.370 | 9.130 | 9.160 | 321,447 | -0.26(-2.76%) |
Apr 16, 2015 | 9.440 | 9.580 | 9.380 | 9.420 | 475,481 | -0.03(-0.32%) |
Apr 15, 2015 | 9.470 | 9.510 | 9.380 | 9.450 | 510,503 | +0.05(+0.53%) |
Apr 14, 2015 | 9.410 | 9.490 | 9.295 | 9.400 | 374,692 | +0.06(+0.64%) |
Apr 13, 2015 | 9.450 | 9.540 | 9.320 | 9.340 | 268,210 | -0.13(-1.37%) |
Apr 10, 2015 | 9.540 | 9.700 | 9.370 | 9.470 | 273,695 | -0.13(-1.35%) |
Apr 09, 2015 | 9.790 | 9.878 | 9.570 | 9.600 | 203,109 | -0.20(-2.04%) |
Apr 08, 2015 | 9.700 | 9.870 | 9.690 | 9.800 | 375,119 | +0.12(+1.24%) |
Apr 07, 2015 | 9.520 | 9.750 | 9.520 | 9.680 | 307,451 | +0.14(+1.47%) |
Apr 06, 2015 | 9.500 | 9.590 | 9.420 | 9.540 | 311,089 | +0.02(+0.21%) |
Apr 02, 2015 | 9.210 | 9.520 | 9.520 | 9.520 | 389,300 | +0.22(+2.37%) |
Apr 01, 2015 | 9.110 | 9.370 | 9.070 | 9.300 | 216,784 | +0.17(+1.86%) |
Mar 31, 2015 | 9.100 | 9.400 | 9.080 | 9.130 | 469,807 | -0.03(-0.33%) |
Mar 30, 2015 | 9.550 | 9.550 | 9.100 | 9.160 | 642,265 | -0.31(-3.27%) |
Mar 27, 2015 | 9.500 | 9.760 | 9.420 | 9.470 | 351,716 | +0.01(+0.11%) |
Mar 26, 2015 | 9.990 | 9.990 | 9.380 | 9.460 | 1,141,367 | -0.59(-5.87%) |
Mar 25, 2015 | 10.52 | 10.55 | 10.03 | 10.05 | 490,219 | -0.45(-4.29%) |
Mar 24, 2015 | 10.57 | 10.57 | 10.44 | 10.50 | 350,032 | -0.04(-0.38%) |
Mar 23, 2015 | 10.50 | 10.65 | 10.49 | 10.54 | 258,345 | +0.06(+0.57%) |
Mar 20, 2015 | 10.56 | 10.57 | 10.42 | 10.48 | 472,831 | -0.01(-0.10%) |
Mar 19, 2015 | 10.63 | 10.76 | 10.44 | 10.49 | 180,271 | -0.16(-1.50%) |
Mar 18, 2015 | 10.63 | 10.70 | 10.54 | 10.65 | 284,730 | -0.04(-0.37%) |
Mar 17, 2015 | 10.59 | 10.74 | 10.48 | 10.69 | 308,653 | +0.13(+1.23%) |
Mar 16, 2015 | 10.68 | 10.68 | 10.44 | 10.56 | 225,751 | -0.05(-0.47%) |
Mar 13, 2015 | 10.60 | 10.64 | 10.46 | 10.61 | 218,073 | +0.01(+0.09%) |
Mar 12, 2015 | 10.37 | 10.71 | 10.37 | 10.60 | 359,916 | +0.31(+3.01%) |
Mar 11, 2015 | 10.25 | 10.35 | 10.18 | 10.29 | 357,409 | +0.11(+1.08%) |
Mar 10, 2015 | 10.15 | 10.39 | 10.15 | 10.18 | 220,167 | -0.11(-1.07%) |
Mar 09, 2015 | 10.14 | 10.29 | 10.12 | 10.29 | 234,290 | +0.18(+1.78%) |
Mar 06, 2015 | 10.13 | 10.36 | 10.02 | 10.11 | 262,492 | -0.08(-0.79%) |
Mar 05, 2015 | 10.00 | 10.23 | 9.880 | 10.19 | 302,514 | +0.19(+1.90%) |
Mar 04, 2015 | 10.09 | 10.10 | 9.730 | 10.00 | 438,291 | -0.11(-1.09%) |
Mar 03, 2015 | 10.10 | 10.20 | 9.990 | 10.11 | 269,434 | -0.04(-0.39%) |
Mar 02, 2015 | 10.45 | 10.46 | 9.860 | 10.15 | 374,759 | -0.29(-2.78%) |
Feb 27, 2015 | 10.36 | 10.58 | 10.27 | 10.44 | 262,561 | +0.13(+1.26%) |
Feb 26, 2015 | 10.32 | 10.40 | 10.28 | 10.31 | 127,494 | -0.01(-0.10%) |
Feb 25, 2015 | 10.15 | 10.40 | 10.15 | 10.32 | 312,077 | +0.13(+1.28%) |
Feb 24, 2015 | 10.44 | 10.53 | 10.17 | 10.19 | 364,651 | -0.24(-2.30%) |
Feb 23, 2015 | 10.38 | 10.45 | 10.23 | 10.43 | 284,851 | +0.06(+0.58%) |
Feb 20, 2015 | 10.36 | 10.43 | 10.23 | 10.37 | 394,550 | +0.01(+0.10%) |
Feb 19, 2015 | 9.960 | 10.42 | 9.960 | 10.36 | 288,771 | +0.35(+3.50%) |
Feb 18, 2015 | 10.12 | 10.14 | 9.890 | 10.01 | 194,667 | -0.13(-1.28%) |
Feb 17, 2015 | 9.920 | 10.19 | 9.920 | 10.14 | 165,745 | +0.18(+1.81%) |
Feb 13, 2015 | 10.26 | 9.960 | 9.960 | 9.960 | 316,300 | -0.29(-2.83%) |
Feb 12, 2015 | 10.01 | 10.27 | 10.00 | 10.25 | 205,053 | +0.33(+3.33%) |
Feb 11, 2015 | 10.07 | 10.15 | 9.910 | 9.920 | 183,353 | -0.14(-1.39%) |
Feb 10, 2015 | 10.34 | 10.34 | 9.990 | 10.06 | 474,970 | -0.21(-2.04%) |
Feb 09, 2015 | 10.50 | 10.62 | 10.16 | 10.27 | 313,641 | -0.24(-2.28%) |
Feb 06, 2015 | 10.26 | 10.54 | 10.20 | 10.51 | 762,848 | +0.25(+2.44%) |
Feb 05, 2015 | 10.37 | 10.39 | 10.11 | 10.26 | 399,297 | -0.05(-0.53%) |
Feb 04, 2015 | 10.34 | 10.63 | 10.28 | 10.31 | 349,102 | -0.05(-0.53%) |
Feb 03, 2015 | 9.950 | 10.41 | 9.950 | 10.37 | 764,767 | +0.37(+3.70%) |
Feb 02, 2015 | 10.31 | 10.38 | 9.820 | 10.00 | 738,051 | -0.31(-3.01%) |
Jan 30, 2015 | 10.31 | 10.54 | 10.29 | 10.31 | 640,290 | -0.15(-1.43%) |
Jan 29, 2015 | 10.40 | 10.58 | 10.04 | 10.46 | 1,146,624 | +0.12(+1.16%) |
Jan 28, 2015 | 10.71 | 11.12 | 10.21 | 10.34 | 2,016,931 | -1.28(-11.02%) |
Jan 27, 2015 | 12.09 | 12.18 | 11.56 | 11.62 | 388,991 | -0.63(-5.14%) |
Jan 26, 2015 | 12.19 | 12.35 | 12.00 | 12.25 | 347,823 | +0.02(+0.16%) |
Jan 23, 2015 | 11.96 | 12.23 | 11.96 | 12.23 | 374,926 | +0.29(+2.43%) |
Jan 22, 2015 | 11.59 | 12.05 | 11.41 | 11.94 | 341,205 | +0.36(+3.11%) |
Jan 21, 2015 | 11.81 | 12.05 | 11.41 | 11.58 | 704,537 | -0.24(-2.03%) |
Jan 20, 2015 | 12.14 | 12.21 | 11.82 | 11.82 | 318,976 | -0.25(-2.11%) |
Jan 16, 2015 | 12.01 | 12.09 | 11.92 | 12.07 | 314,282 | +0.04(+0.29%) |
Jan 15, 2015 | 12.10 | 12.26 | 11.91 | 12.04 | 676,675 | -0.03(-0.25%) |
Jan 14, 2015 | 11.69 | 12.11 | 11.62 | 12.07 | 297,684 | +0.20(+1.68%) |
Jan 13, 2015 | 11.68 | 12.05 | 11.65 | 11.87 | 578,653 | +0.29(+2.50%) |
Jan 12, 2015 | 11.56 | 11.62 | 11.40 | 11.58 | 287,298 | +0.07(+0.61%) |
Jan 09, 2015 | 11.89 | 11.89 | 11.40 | 11.51 | 295,149 | -0.44(-3.68%) |
Jan 08, 2015 | 11.47 | 11.99 | 11.38 | 11.95 | 623,006 | +0.53(+4.64%) |
Jan 07, 2015 | 11.30 | 11.48 | 11.22 | 11.42 | 428,114 | +0.17(+1.51%) |
Jan 06, 2015 | 11.57 | 11.57 | 11.15 | 11.25 | 385,721 | -0.24(-2.09%) |
Jan 05, 2015 | 11.55 | 11.82 | 11.41 | 11.49 | 271,684 | -0.17(-1.46%) |
Jan 02, 2015 | 11.85 | 11.93 | 11.50 | 11.66 | 246,617 | -0.09(-0.77%) |
Dec 31, 2014 | 11.93 | 11.75 | 11.75 | 11.75 | 318,600 | -0.17(-1.43%) |
Dec 30, 2014 | 11.86 | 11.98 | 11.81 | 11.92 | 275,864 | +0.06(+0.51%) |
Dec 29, 2014 | 11.66 | 11.97 | 11.48 | 11.86 | 325,258 | +0.17(+1.45%) |
Dec 26, 2014 | 11.54 | 11.91 | 11.41 | 11.69 | 254,362 | +0.21(+1.83%) |
Dec 24, 2014 | 11.66 | 11.48 | 11.48 | 11.48 | 161,400 | -0.20(-1.67%) |
Dec 23, 2014 | 11.73 | 11.84 | 11.60 | 11.68 | 264,246 | -0.04(-0.30%) |
Dec 22, 2014 | 11.83 | 11.85 | 11.57 | 11.71 | 594,626 | -0.19(-1.60%) |
Dec 19, 2014 | 11.44 | 11.99 | 11.37 | 11.90 | 1,172,104 | +0.45(+3.93%) |
Dec 18, 2014 | 11.48 | 11.56 | 11.34 | 11.45 | 554,369 | +0.15(+1.33%) |
Dec 17, 2014 | 11.01 | 11.31 | 10.83 | 11.30 | 376,935 | +0.31(+2.82%) |
Dec 16, 2014 | 10.87 | 11.18 | 10.66 | 10.99 | 569,826 | +0.12(+1.10%) |
Dec 15, 2014 | 11.14 | 11.24 | 10.73 | 10.87 | 655,765 | -0.26(-2.34%) |
Dec 12, 2014 | 10.81 | 11.21 | 10.79 | 11.13 | 567,217 | +0.20(+1.83%) |
Dec 11, 2014 | 10.77 | 11.10 | 10.71 | 10.93 | 292,845 | +0.25(+2.34%) |
Dec 10, 2014 | 11.07 | 11.09 | 10.67 | 10.68 | 314,817 | -0.40(-3.61%) |
Dec 09, 2014 | 10.61 | 11.10 | 10.53 | 11.08 | 507,024 | +0.41(+3.84%) |
Dec 08, 2014 | 10.51 | 10.93 | 10.49 | 10.67 | 416,073 | +0.09(+0.85%) |
Dec 05, 2014 | 10.86 | 11.09 | 10.49 | 10.58 | 811,334 | +0.05(+0.47%) |
Dec 04, 2014 | 10.37 | 10.65 | 10.17 | 10.53 | 477,079 | +0.13(+1.25%) |
Dec 03, 2014 | 10.40 | 10.68 | 10.36 | 10.40 | 319,546 | -0.03(-0.29%) |
Dec 02, 2014 | 10.71 | 10.72 | 10.36 | 10.43 | 381,466 | -0.23(-2.16%) |
Dec 01, 2014 | 10.83 | 10.84 | 10.52 | 10.66 | 415,775 | -0.23(-2.11%) |
Nov 28, 2014 | 10.40 | 11.10 | 10.40 | 10.89 | 489,177 | -0.07(-0.64%) |
Nov 26, 2014 | 10.96 | 10.96 | 10.96 | 10.96 | 216,300 | -0.03(-0.27%) |
Nov 25, 2014 | 10.98 | 11.01 | 10.82 | 10.99 | 373,820 | +0.05(+0.46%) |
Nov 24, 2014 | 10.92 | 11.03 | 10.85 | 10.94 | 390,415 | +0.00(+0.00%) |
Nov 21, 2014 | 10.99 | 11.01 | 10.80 | 10.94 | 312,051 | +0.05(+0.46%) |
Nov 20, 2014 | 10.64 | 10.91 | 10.64 | 10.89 | 268,422 | +0.21(+1.97%) |
Nov 19, 2014 | 10.75 | 10.81 | 10.50 | 10.68 | 319,272 | -0.12(-1.11%) |
Nov 18, 2014 | 10.80 | 10.84 | 10.52 | 10.80 | 337,797 | +0.03(+0.28%) |
Nov 17, 2014 | 10.97 | 10.98 | 10.68 | 10.77 | 482,712 | -0.20(-1.82%) |
Nov 14, 2014 | 11.16 | 11.16 | 10.89 | 10.97 | 540,673 | -0.21(-1.88%) |
Nov 13, 2014 | 11.36 | 11.69 | 11.11 | 11.18 | 600,692 | -0.10(-0.89%) |
Nov 12, 2014 | 10.87 | 11.28 | 10.84 | 11.28 | 614,913 | +0.34(+3.11%) |
Nov 11, 2014 | 11.02 | 11.15 | 10.86 | 10.94 | 378,350 | -0.05(-0.45%) |
Nov 10, 2014 | 10.83 | 11.02 | 10.75 | 10.99 | 609,638 | +0.12(+1.06%) |
Nov 07, 2014 | 10.79 | 11.05 | 10.24 | 10.88 | 660,424 | -0.19(-1.67%) |
Nov 06, 2014 | 10.94 | 11.10 | 10.87 | 11.06 | 714,640 | +0.17(+1.56%) |
Nov 05, 2014 | 10.89 | 11.04 | 10.74 | 10.89 | 288,617 | +0.06(+0.55%) |
Nov 04, 2014 | 10.75 | 10.83 | 10.55 | 10.83 | 532,834 | +0.07(+0.65%) |
Nov 03, 2014 | 11.28 | 11.28 | 10.75 | 10.76 | 505,246 | -0.52(-4.61%) |
Oct 31, 2014 | 11.00 | 11.33 | 10.92 | 11.28 | 718,619 | +0.36(+3.30%) |
Oct 30, 2014 | 10.65 | 10.93 | 10.65 | 10.92 | 751,813 | +0.27(+2.54%) |
Oct 29, 2014 | 10.50 | 10.68 | 10.40 | 10.65 | 487,958 | +0.21(+2.01%) |
Oct 28, 2014 | 9.890 | 10.46 | 9.820 | 10.44 | 518,961 | +0.27(+2.65%) |
Oct 27, 2014 | 10.39 | 10.47 | 10.06 | 10.17 | 444,086 | -0.30(-2.87%) |
Oct 24, 2014 | 9.930 | 10.49 | 9.930 | 10.47 | 590,298 | +0.58(+5.86%) |
Oct 23, 2014 | 9.750 | 10.10 | 9.740 | 9.890 | 611,284 | +0.21(+2.17%) |
Oct 22, 2014 | 9.880 | 9.970 | 9.645 | 9.680 | 365,935 | -0.22(-2.22%) |
Oct 21, 2014 | 9.970 | 10.01 | 9.750 | 9.900 | 436,197 | -0.03(-0.30%) |
Oct 20, 2014 | 9.140 | 10.31 | 9.090 | 9.930 | 1,197,460 | +0.76(+8.29%) |
Oct 17, 2014 | 9.680 | 9.680 | 9.120 | 9.170 | 367,814 | -0.38(-3.98%) |
Oct 16, 2014 | 9.350 | 9.590 | 9.100 | 9.550 | 447,735 | +0.16(+1.70%) |
Oct 15, 2014 | 8.890 | 9.480 | 8.800 | 9.390 | 869,399 | +0.44(+4.92%) |
Oct 14, 2014 | 8.850 | 9.040 | 8.680 | 8.950 | 584,976 | +0.23(+2.64%) |
Oct 13, 2014 | 8.620 | 8.810 | 8.611 | 8.720 | 464,147 | +0.07(+0.81%) |
Oct 10, 2014 | 8.660 | 8.850 | 8.570 | 8.650 | 674,094 | -0.07(-0.80%) |
Oct 09, 2014 | 8.980 | 9.095 | 8.720 | 8.720 | 1,606,502 | -0.29(-3.22%) |
Oct 08, 2014 | 9.010 | 9.100 | 8.690 | 9.010 | 1,015,924 | +0.05(+0.56%) |
Oct 07, 2014 | 8.430 | 9.360 | 8.250 | 8.960 | 3,544,449 | -0.99(-9.95%) |
Oct 06, 2014 | 9.810 | 10.48 | 9.750 | 9.950 | 547,143 | +0.16(+1.63%) |
Oct 03, 2014 | 10.14 | 10.14 | 9.760 | 9.790 | 347,948 | -0.25(-2.49%) |
Oct 02, 2014 | 9.930 | 10.12 | 9.790 | 10.04 | 325,763 | +0.12(+1.21%) |
Oct 01, 2014 | 9.900 | 10.24 | 9.790 | 9.920 | 480,008 | +0.01(+0.10%) |
Sep 30, 2014 | 9.960 | 9.990 | 9.870 | 9.910 | 633,299 | -0.02(-0.20%) |
Sep 29, 2014 | 9.880 | 9.990 | 9.780 | 9.930 | 454,255 | -0.03(-0.30%) |
Sep 26, 2014 | 9.950 | 10.04 | 9.880 | 9.960 | 215,524 | +0.03(+0.30%) |
Sep 25, 2014 | 10.12 | 10.18 | 9.763 | 9.930 | 404,632 | -0.25(-2.46%) |
Sep 24, 2014 | 10.17 | 10.19 | 10.03 | 10.18 | 351,942 | +0.06(+0.59%) |
Sep 23, 2014 | 10.26 | 10.38 | 10.09 | 10.12 | 297,651 | -0.18(-1.75%) |
Sep 22, 2014 | 10.43 | 10.43 | 10.23 | 10.30 | 420,622 | -0.18(-1.72%) |
Sep 19, 2014 | 10.70 | 10.87 | 10.46 | 10.48 | 1,178,616 | -0.21(-1.96%) |
Sep 18, 2014 | 10.95 | 10.99 | 10.66 | 10.69 | 501,175 | -0.19(-1.75%) |
Sep 17, 2014 | 10.50 | 10.89 | 10.50 | 10.88 | 666,309 | +0.43(+4.11%) |
Sep 16, 2014 | 10.33 | 10.63 | 10.31 | 10.45 | 501,193 | +0.07(+0.67%) |
Sep 15, 2014 | 10.17 | 10.43 | 10.08 | 10.38 | 382,027 | +0.18(+1.76%) |
Sep 12, 2014 | 10.37 | 10.39 | 10.09 | 10.20 | 297,450 | -0.14(-1.35%) |
Sep 11, 2014 | 10.12 | 10.35 | 10.09 | 10.34 | 447,248 | +0.19(+1.87%) |
Sep 10, 2014 | 10.18 | 10.18 | 10.06 | 10.15 | 315,049 | -0.05(-0.49%) |
Sep 09, 2014 | 10.12 | 10.26 | 10.09 | 10.20 | 591,821 | +0.08(+0.79%) |
Sep 08, 2014 | 10.23 | 10.27 | 10.03 | 10.12 | 482,790 | -0.17(-1.65%) |
Sep 05, 2014 | 10.30 | 10.38 | 10.22 | 10.29 | 325,431 | -0.11(-1.06%) |
Sep 04, 2014 | 10.78 | 10.78 | 10.28 | 10.40 | 659,374 | -0.34(-3.17%) |
Sep 03, 2014 | 10.74 | 10.90 | 10.67 | 10.74 | 397,954 | +0.06(+0.56%) |
Sep 02, 2014 | 10.64 | 10.79 | 10.49 | 10.68 | 541,429 | +0.05(+0.47%) |
Aug 29, 2014 | 10.52 | 10.63 | 10.63 | 10.63 | 346,100 | +0.12(+1.14%) |
Aug 28, 2014 | 10.41 | 10.64 | 10.34 | 10.51 | 294,665 | +0.03(+0.29%) |
Aug 27, 2014 | 10.58 | 10.70 | 10.43 | 10.48 | 329,296 | -0.11(-1.04%) |
Aug 26, 2014 | 10.50 | 10.64 | 10.41 | 10.59 | 368,741 | +0.09(+0.86%) |
Aug 25, 2014 | 10.59 | 10.71 | 10.38 | 10.50 | 302,867 | -0.08(-0.76%) |
Aug 22, 2014 | 10.70 | 10.80 | 10.52 | 10.58 | 230,975 | -0.12(-1.12%) |
Aug 21, 2014 | 10.72 | 10.79 | 10.61 | 10.70 | 272,268 | -0.04(-0.33%) |
Aug 20, 2014 | 10.82 | 10.96 | 10.67 | 10.73 | 510,203 | -0.02(-0.14%) |
Aug 19, 2014 | 10.49 | 10.79 | 10.44 | 10.75 | 805,934 | +0.34(+3.27%) |
Aug 18, 2014 | 10.15 | 10.42 | 10.10 | 10.41 | 496,928 | +0.37(+3.69%) |
Aug 15, 2014 | 9.970 | 10.22 | 9.790 | 10.04 | 1,353,684 | +0.24(+2.45%) |
Aug 14, 2014 | 9.830 | 9.960 | 9.715 | 9.800 | 595,068 | +0.02(+0.20%) |
Aug 13, 2014 | 9.710 | 9.870 | 9.650 | 9.780 | 452,321 | +0.08(+0.82%) |
Aug 12, 2014 | 9.740 | 9.790 | 9.600 | 9.700 | 418,584 | -0.05(-0.51%) |
Aug 11, 2014 | 9.740 | 9.860 | 9.680 | 9.750 | 330,017 | +0.05(+0.52%) |
Aug 08, 2014 | 9.660 | 9.820 | 9.540 | 9.700 | 412,651 | +0.05(+0.52%) |
Aug 07, 2014 | 9.650 | 9.715 | 9.480 | 9.650 | 555,589 | +0.06(+0.63%) |
Aug 06, 2014 | 9.440 | 9.700 | 9.440 | 9.590 | 429,928 | +0.08(+0.84%) |
Aug 05, 2014 | 9.500 | 9.720 | 9.390 | 9.510 | 366,995 | +0.00(+0.00%) |
Aug 04, 2014 | 9.350 | 9.550 | 9.310 | 9.510 | 862,690 | +0.20(+2.15%) |
Aug 01, 2014 | 9.770 | 9.800 | 9.290 | 9.310 | 1,022,779 | -0.48(-4.90%) |
Jul 31, 2014 | 9.700 | 9.950 | 9.660 | 9.790 | 1,152,931 | -0.16(-1.61%) |
Jul 30, 2014 | 9.780 | 10.31 | 9.750 | 9.950 | 1,191,319 | +0.21(+2.16%) |
Jul 29, 2014 | 9.540 | 9.840 | 9.480 | 9.740 | 716,653 | +0.23(+2.42%) |
Jul 28, 2014 | 9.560 | 9.690 | 9.460 | 9.510 | 858,023 | -0.04(-0.42%) |
Jul 25, 2014 | 9.750 | 9.750 | 9.495 | 9.550 | 384,431 | -0.22(-2.25%) |
Jul 24, 2014 | 9.680 | 9.980 | 9.670 | 9.770 | 1,096,916 | +0.11(+1.14%) |
Jul 23, 2014 | 9.520 | 9.720 | 9.490 | 9.660 | 1,330,884 | +0.13(+1.36%) |
Jul 22, 2014 | 9.760 | 9.830 | 9.430 | 9.530 | 2,208,704 | -0.23(-2.36%) |
Jul 21, 2014 | 10.20 | 10.28 | 9.500 | 9.760 | 4,698,224 | -1.36(-12.23%) |
Jul 18, 2014 | 11.02 | 11.15 | 10.97 | 11.12 | 427,388 | +0.06(+0.54%) |
Jul 17, 2014 | 11.04 | 11.20 | 10.99 | 11.06 | 695,950 | -0.03(-0.27%) |
Jul 16, 2014 | 11.17 | 11.17 | 10.99 | 11.09 | 386,082 | -0.01(-0.09%) |
Jul 15, 2014 | 11.12 | 11.22 | 10.98 | 11.10 | 447,629 | -0.01(-0.09%) |
Jul 14, 2014 | 11.19 | 11.30 | 11.00 | 11.11 | 574,311 | -0.09(-0.80%) |
Jul 11, 2014 | 11.25 | 11.35 | 10.97 | 11.20 | 824,403 | -0.11(-0.97%) |
Jul 10, 2014 | 11.36 | 11.57 | 11.29 | 11.31 | 726,237 | -0.27(-2.33%) |
Jul 09, 2014 | 11.60 | 11.74 | 11.51 | 11.58 | 340,081 | -0.01(-0.09%) |
Jul 08, 2014 | 11.63 | 11.70 | 11.56 | 11.59 | 760,583 | -0.09(-0.77%) |
Jul 07, 2014 | 11.73 | 11.74 | 11.59 | 11.68 | 561,939 | -0.06(-0.51%) |
Jul 03, 2014 | 11.73 | 11.74 | 11.74 | 11.74 | 706,400 | +0.09(+0.77%) |
Jul 02, 2014 | 11.72 | 11.83 | 11.60 | 11.65 | 338,649 | -0.02(-0.17%) |
Jul 01, 2014 | 11.56 | 11.80 | 11.51 | 11.67 | 914,990 | +0.12(+1.04%) |
Jun 30, 2014 | 11.49 | 11.61 | 11.33 | 11.55 | 625,042 | +0.08(+0.70%) |
Jun 27, 2014 | 11.47 | 11.57 | 11.39 | 11.47 | 786,317 | -0.06(-0.52%) |
Jun 26, 2014 | 11.63 | 11.66 | 11.42 | 11.53 | 296,167 | -0.07(-0.60%) |
Jun 25, 2014 | 11.34 | 11.66 | 11.24 | 11.60 | 1,311,746 | +0.15(+1.31%) |
Jun 24, 2014 | 11.77 | 11.91 | 11.30 | 11.45 | 1,156,438 | -0.10(-0.87%) |
Jun 23, 2014 | 11.66 | 11.76 | 11.32 | 11.55 | 1,026,603 | -0.05(-0.43%) |
Jun 20, 2014 | 11.63 | 11.71 | 11.45 | 11.60 | 1,159,251 | +0.02(+0.17%) |
Jun 19, 2014 | 11.61 | 11.75 | 11.50 | 11.58 | 1,902,402 | -0.03(-0.26%) |
Jun 18, 2014 | 11.90 | 11.84 | 11.43 | 11.61 | 9,026,567 | -0.29(-2.44%) |
Jun 17, 2014 | 12.39 | 12.64 | 11.72 | 11.90 | 1,137,096 | -0.53(-4.26%) |
Jun 16, 2014 | 12.26 | 12.50 | 12.09 | 12.43 | 181,607 | +0.13(+1.06%) |
Jun 13, 2014 | 12.36 | 12.46 | 12.05 | 12.30 | 276,417 | -0.08(-0.65%) |
Jun 12, 2014 | 12.71 | 12.76 | 12.13 | 12.38 | 342,321 | -0.30(-2.37%) |
Jun 11, 2014 | 12.64 | 12.96 | 12.51 | 12.68 | 216,940 | +0.01(+0.08%) |
Jun 10, 2014 | 12.74 | 12.83 | 12.64 | 12.67 | 165,706 | -0.01(-0.08%) |
Jun 06, 2014 | 12.43 | 12.78 | 12.35 | 12.68 | 281,700 | +0.34(+2.76%) |
Jun 05, 2014 | 12.16 | 12.44 | 11.92 | 12.34 | 235,926 | +0.26(+2.15%) |
Jun 04, 2014 | 11.83 | 12.11 | 11.83 | 12.08 | 209,152 | +0.18(+1.51%) |
Jun 03, 2014 | 12.21 | 12.24 | 11.86 | 11.90 | 355,862 | -0.39(-3.17%) |
Jun 02, 2014 | 12.20 | 12.40 | 12.03 | 12.29 | 240,304 | +0.07(+0.57%) |
May 30, 2014 | 12.48 | 12.51 | 12.07 | 12.22 | 383,269 | -0.26(-2.08%) |
May 29, 2014 | 12.57 | 12.57 | 12.35 | 12.48 | 237,830 | -0.01(-0.08%) |
May 28, 2014 | 12.54 | 12.70 | 12.43 | 12.49 | 315,307 | -0.12(-0.95%) |
May 27, 2014 | 12.51 | 12.61 | 12.29 | 12.61 | 382,447 | +0.13(+1.04%) |
May 23, 2014 | 13.03 | 12.48 | 12.48 | 12.48 | 507,900 | -0.32(-2.50%) |
May 22, 2014 | 12.31 | 12.94 | 12.27 | 12.80 | 486,439 | +0.35(+2.81%) |
May 21, 2014 | 10.45 | 12.48 | 10.45 | 12.45 | 1,354,702 | +1.99(+19.02%) |
May 20, 2014 | 10.55 | 10.56 | 10.32 | 10.46 | 384,301 | -0.13(-1.23%) |
May 19, 2014 | 10.53 | 10.68 | 10.50 | 10.59 | 290,916 | +0.00(+0.00%) |
May 16, 2014 | 10.45 | 10.61 | 10.32 | 10.59 | 343,202 | +0.12(+1.15%) |
May 15, 2014 | 10.54 | 10.58 | 10.30 | 10.47 | 375,107 | -0.13(-1.23%) |
May 14, 2014 | 11.04 | 11.08 | 10.60 | 10.60 | 402,723 | -0.48(-4.33%) |
May 13, 2014 | 11.16 | 11.21 | 10.87 | 11.08 | 265,859 | -0.12(-1.07%) |
May 12, 2014 | 10.70 | 11.31 | 10.70 | 11.20 | 683,172 | +0.52(+4.87%) |
May 09, 2014 | 10.40 | 10.77 | 10.27 | 10.68 | 251,855 | +0.24(+2.30%) |
May 08, 2014 | 10.37 | 10.82 | 10.32 | 10.44 | 281,408 | +0.07(+0.68%) |
May 07, 2014 | 10.45 | 10.45 | 10.23 | 10.37 | 376,247 | -0.04(-0.38%) |
May 06, 2014 | 10.52 | 10.61 | 10.38 | 10.41 | 317,503 | -0.16(-1.51%) |
May 05, 2014 | 10.71 | 10.75 | 10.47 | 10.57 | 368,520 | -0.19(-1.77%) |
May 02, 2014 | 10.62 | 10.96 | 10.62 | 10.76 | 387,298 | +0.16(+1.51%) |