Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 4.710 | 4.610 | 4.610 | 4.610 | 2,700 | -0.29(-5.92%) |
Apr 29, 2015 | 4.740 | 4.910 | 4.710 | 4.900 | 10,295 | -0.03(-0.61%) |
Apr 28, 2015 | 4.990 | 5.040 | 4.870 | 4.930 | 8,022 | -0.17(-3.33%) |
Apr 27, 2015 | 5.180 | 5.250 | 5.010 | 5.100 | 8,981 | -0.19(-3.59%) |
Apr 24, 2015 | 5.040 | 5.290 | 4.920 | 5.290 | 5,233 | +0.20(+3.93%) |
Apr 23, 2015 | 4.960 | 5.090 | 4.960 | 5.090 | 6,111 | +0.05(+0.99%) |
Apr 22, 2015 | 5.000 | 5.040 | 4.960 | 5.040 | 5,418 | +0.04(+0.80%) |
Apr 21, 2015 | 5.190 | 5.190 | 4.918 | 5.000 | 5,791 | -0.21(-4.03%) |
Apr 20, 2015 | 5.390 | 5.390 | 4.980 | 5.210 | 8,451 | -0.12(-2.25%) |
Apr 17, 2015 | 5.240 | 5.420 | 5.240 | 5.330 | 5,526 | -0.10(-1.84%) |
Apr 16, 2015 | 5.440 | 5.500 | 5.290 | 5.430 | 7,177 | +0.10(+1.88%) |
Apr 15, 2015 | 5.370 | 5.900 | 5.260 | 5.330 | 9,759 | +0.11(+2.11%) |
Apr 14, 2015 | 5.340 | 5.360 | 5.110 | 5.220 | 4,661 | +0.00(+0.00%) |
Apr 13, 2015 | 5.230 | 5.359 | 5.130 | 5.220 | 2,896 | +0.22(+4.40%) |
Apr 10, 2015 | 5.050 | 5.050 | 4.930 | 5.000 | 4,152 | -0.05(-0.99%) |
Apr 09, 2015 | 5.160 | 5.160 | 5.010 | 5.050 | 2,460 | -0.09(-1.75%) |
Apr 08, 2015 | 5.050 | 5.230 | 4.940 | 5.140 | 6,155 | +0.10(+1.98%) |
Apr 07, 2015 | 5.040 | 5.040 | 5.040 | 5.040 | 400 | +0.03(+0.60%) |
Apr 06, 2015 | 5.019 | 5.020 | 4.980 | 5.010 | 4,700 | +0.09(+1.83%) |
Apr 02, 2015 | 5.080 | 4.920 | 4.920 | 4.920 | 3,200 | -0.31(-5.93%) |
Apr 01, 2015 | 5.300 | 5.360 | 4.830 | 5.230 | 3,479 | +0.06(+1.16%) |
Mar 31, 2015 | 5.290 | 5.300 | 5.120 | 5.170 | 4,320 | -0.18(-3.29%) |
Mar 30, 2015 | 5.240 | 5.500 | 5.240 | 5.346 | 6,443 | +0.01(+0.11%) |
Mar 27, 2015 | 5.500 | 5.500 | 5.260 | 5.340 | 2,319 | +0.03(+0.56%) |
Mar 26, 2015 | 5.480 | 5.500 | 5.230 | 5.310 | 9,444 | -0.06(-1.12%) |
Mar 25, 2015 | 5.650 | 5.650 | 5.320 | 5.370 | 8,954 | -0.03(-0.56%) |
Mar 24, 2015 | 5.190 | 5.400 | 5.110 | 5.400 | 5,704 | +0.59(+12.27%) |
Mar 23, 2015 | 4.741 | 4.930 | 4.741 | 4.810 | 8,987 | +0.29(+6.42%) |
Mar 20, 2015 | 4.990 | 4.990 | 4.380 | 4.520 | 3,414 | -0.02(-0.44%) |
Mar 19, 2015 | 4.670 | 4.670 | 4.460 | 4.540 | 4,219 | +0.28(+6.57%) |
Mar 18, 2015 | 4.330 | 4.330 | 4.150 | 4.260 | 2,600 | +0.02(+0.47%) |
Mar 17, 2015 | 4.020 | 4.280 | 4.020 | 4.240 | 3,025 | +0.00(+0.00%) |
Mar 16, 2015 | 4.360 | 4.380 | 3.610 | 4.240 | 7,909 | -0.10(-2.30%) |
Mar 13, 2015 | 4.290 | 4.350 | 4.240 | 4.340 | 3,505 | -0.06(-1.36%) |
Mar 12, 2015 | 4.430 | 4.480 | 4.320 | 4.400 | 6,709 | +0.03(+0.69%) |
Mar 11, 2015 | 4.410 | 4.430 | 4.280 | 4.370 | 5,010 | +0.22(+5.30%) |
Mar 10, 2015 | 4.220 | 4.226 | 4.150 | 4.150 | 2,651 | -0.06(-1.43%) |
Mar 09, 2015 | 4.170 | 4.221 | 4.150 | 4.210 | 4,102 | +0.06(+1.45%) |
Mar 06, 2015 | 4.140 | 4.190 | 4.120 | 4.150 | 3,816 | -0.03(-0.72%) |
Mar 05, 2015 | 4.130 | 4.320 | 4.130 | 4.180 | 5,000 | -0.01(-0.24%) |
Mar 04, 2015 | 4.300 | 4.170 | 4.170 | 4.190 | 8,483 | +0.02(+0.48%) |
Mar 03, 2015 | 4.150 | 4.190 | 4.130 | 4.170 | 3,324 | -0.16(-3.59%) |
Mar 02, 2015 | 4.380 | 4.380 | 4.082 | 4.325 | 10,578 | +0.14(+3.23%) |
Feb 27, 2015 | 4.290 | 4.290 | 4.180 | 4.190 | 1,610 | +0.08(+1.95%) |
Feb 25, 2015 | 4.170 | 4.110 | 4.110 | 4.110 | 2,000 | -0.11(-2.61%) |
Feb 24, 2015 | 4.240 | 4.260 | 4.200 | 4.220 | 2,548 | -0.23(-5.17%) |
Feb 23, 2015 | 4.550 | 4.550 | 4.200 | 4.450 | 6,474 | +0.07(+1.60%) |
Feb 20, 2015 | 4.420 | 4.420 | 4.370 | 4.380 | 1,801 | -0.01(-0.23%) |
Feb 19, 2015 | 4.490 | 4.530 | 4.300 | 4.390 | 10,301 | -0.12(-2.66%) |
Feb 18, 2015 | 4.560 | 4.560 | 4.070 | 4.510 | 6,024 | -0.02(-0.44%) |
Feb 17, 2015 | 4.590 | 4.590 | 4.450 | 4.530 | 4,169 | +0.02(+0.44%) |
Feb 13, 2015 | 4.680 | 4.510 | 4.510 | 4.510 | 8,000 | +0.00(+0.00%) |
Feb 12, 2015 | 4.490 | 4.510 | 4.420 | 4.510 | 3,282 | +0.20(+4.64%) |
Feb 11, 2015 | 4.230 | 4.440 | 4.230 | 4.310 | 7,207 | +0.27(+6.68%) |
Feb 10, 2015 | 4.040 | 4.190 | 3.790 | 4.040 | 7,671 | +0.02(+0.50%) |
Feb 09, 2015 | 4.140 | 4.260 | 4.000 | 4.020 | 6,163 | -0.29(-6.73%) |
Feb 06, 2015 | 4.400 | 4.400 | 4.280 | 4.310 | 2,745 | -0.13(-2.93%) |
Feb 05, 2015 | 4.500 | 4.512 | 4.300 | 4.440 | 6,538 | +0.08(+1.83%) |
Feb 04, 2015 | 4.410 | 4.558 | 4.310 | 4.360 | 8,049 | -0.48(-9.92%) |
Feb 03, 2015 | 4.590 | 4.980 | 4.430 | 4.840 | 8,881 | +0.59(+13.88%) |
Feb 02, 2015 | 4.120 | 4.250 | 4.000 | 4.250 | 7,528 | +0.20(+4.94%) |
Jan 30, 2015 | 3.960 | 3.970 | 3.960 | 4.050 | 6,259 | +0.01(+0.25%) |
Jan 29, 2015 | 4.190 | 4.200 | 3.910 | 4.040 | 6,058 | -0.17(-4.04%) |
Jan 28, 2015 | 4.330 | 4.350 | 4.080 | 4.210 | 10,913 | -0.19(-4.32%) |
Jan 27, 2015 | 4.481 | 4.600 | 4.050 | 4.400 | 8,865 | -0.24(-5.17%) |
Jan 26, 2015 | 4.550 | 4.640 | 4.450 | 4.640 | 4,653 | +0.06(+1.31%) |
Jan 23, 2015 | 4.600 | 4.750 | 4.550 | 4.580 | 4,800 | -0.07(-1.51%) |
Jan 22, 2015 | 4.870 | 4.870 | 4.600 | 4.650 | 6,538 | -0.05(-1.06%) |
Jan 21, 2015 | 4.690 | 4.850 | 4.530 | 4.700 | 9,113 | -0.10(-2.08%) |
Jan 20, 2015 | 4.760 | 4.890 | 4.720 | 4.800 | 12,256 | -0.49(-9.26%) |
Jan 16, 2015 | 5.070 | 5.300 | 5.070 | 5.290 | 4,482 | +0.03(+0.57%) |
Jan 15, 2015 | 5.410 | 5.470 | 5.250 | 5.260 | 6,468 | -0.39(-6.90%) |
Jan 14, 2015 | 5.620 | 5.680 | 5.500 | 5.650 | 8,927 | +0.15(+2.73%) |
Jan 13, 2015 | 5.640 | 5.880 | 5.500 | 5.500 | 142,212 | -0.23(-4.01%) |
Jan 12, 2015 | 5.910 | 5.970 | 5.710 | 5.730 | 17,016 | -0.10(-1.72%) |
Jan 09, 2015 | 6.170 | 6.170 | 5.790 | 5.830 | 4,712 | -0.00(-0.00%) |
Jan 08, 2015 | 5.980 | 5.980 | 5.700 | 5.830 | 2,640 | -0.26(-4.27%) |
Jan 07, 2015 | 6.390 | 6.390 | 5.810 | 6.090 | 29,175 | -0.40(-6.16%) |
Jan 06, 2015 | 6.400 | 6.549 | 6.150 | 6.490 | 7,389 | +0.22(+3.51%) |
Jan 05, 2015 | 6.500 | 6.758 | 6.260 | 6.270 | 5,678 | -0.25(-3.83%) |
Jan 02, 2015 | 6.810 | 6.810 | 6.500 | 6.520 | 2,300 | -0.23(-3.41%) |
Dec 31, 2014 | 6.760 | 6.750 | 6.750 | 6.750 | 4,300 | +0.38(+5.97%) |
Dec 30, 2014 | 6.320 | 6.880 | 6.220 | 6.370 | 6,445 | -0.23(-3.48%) |
Dec 29, 2014 | 6.480 | 6.600 | 6.180 | 6.600 | 8,110 | +0.07(+1.07%) |
Dec 26, 2014 | 6.670 | 6.770 | 6.000 | 6.530 | 9,086 | -0.28(-4.11%) |
Dec 24, 2014 | 7.030 | 6.810 | 6.810 | 6.810 | 7,500 | -0.72(-9.56%) |
Dec 23, 2014 | 7.800 | 7.800 | 7.300 | 7.530 | 5,241 | -0.45(-5.64%) |
Dec 22, 2014 | 8.160 | 8.490 | 7.880 | 7.980 | 6,945 | -0.06(-0.75%) |
Dec 19, 2014 | 7.910 | 8.071 | 7.910 | 8.040 | 957 | +0.16(+2.03%) |
Dec 18, 2014 | 8.160 | 8.750 | 7.860 | 7.880 | 3,851 | -0.48(-5.71%) |
Dec 17, 2014 | 8.211 | 8.357 | 7.910 | 8.357 | 5,123 | +0.51(+6.46%) |
Dec 16, 2014 | 7.870 | 8.010 | 7.760 | 7.850 | 2,213 | -0.28(-3.44%) |
Dec 15, 2014 | 8.510 | 8.510 | 7.750 | 8.130 | 3,671 | -0.35(-4.13%) |
Dec 12, 2014 | 8.470 | 8.670 | 8.110 | 8.480 | 1,119 | -0.12(-1.40%) |
Dec 11, 2014 | 8.370 | 8.620 | 8.265 | 8.600 | 6,150 | +0.31(+3.75%) |
Dec 10, 2014 | 8.320 | 8.350 | 7.826 | 8.289 | 1,792 | -0.25(-2.94%) |
Dec 09, 2014 | 8.760 | 8.970 | 8.180 | 8.540 | 9,884 | -0.01(-0.12%) |
Dec 08, 2014 | 9.020 | 9.090 | 8.550 | 8.550 | 3,853 | -0.22(-2.56%) |
Dec 05, 2014 | 8.600 | 8.600 | 8.600 | 8.775 | 4,301 | -0.22(-2.50%) |
Dec 04, 2014 | 8.830 | 9.000 | 8.300 | 9.000 | 2,902 | +0.28(+3.21%) |
Dec 03, 2014 | 8.520 | 9.000 | 8.520 | 8.720 | 4,500 | +0.40(+4.81%) |
Dec 02, 2014 | 8.400 | 8.580 | 8.290 | 8.320 | 7,536 | -0.22(-2.58%) |
Dec 01, 2014 | 8.610 | 8.610 | 8.000 | 8.540 | 1,038 | +0.04(+0.47%) |
Nov 28, 2014 | 8.500 | 8.500 | 8.490 | 8.500 | 879 | -0.42(-4.71%) |
Nov 26, 2014 | 8.730 | 8.920 | 8.920 | 8.920 | 4,000 | +0.34(+3.96%) |
Nov 25, 2014 | 8.600 | 8.600 | 8.550 | 8.580 | 6,074 | +0.05(+0.59%) |
Nov 24, 2014 | 8.400 | 8.569 | 8.350 | 8.530 | 5,426 | -0.05(-0.58%) |
Nov 21, 2014 | 8.250 | 8.640 | 8.250 | 8.580 | 1,629 | -0.08(-0.92%) |
Nov 20, 2014 | 8.460 | 8.660 | 8.202 | 8.660 | 4,028 | +0.18(+2.12%) |
Nov 19, 2014 | 8.470 | 8.480 | 7.820 | 8.480 | 5,546 | +0.13(+1.56%) |
Nov 18, 2014 | 8.350 | 8.370 | 8.130 | 8.350 | 15,261 | -0.15(-1.76%) |
Nov 17, 2014 | 9.300 | 9.300 | 8.400 | 8.500 | 12,972 | -0.80(-8.60%) |
Nov 14, 2014 | 9.450 | 9.560 | 9.300 | 9.300 | 750 | -0.27(-2.82%) |
Nov 13, 2014 | 9.510 | 9.570 | 9.480 | 9.570 | 5,819 | +0.44(+4.82%) |
Nov 12, 2014 | 9.240 | 9.310 | 8.830 | 9.130 | 7,877 | -0.08(-0.87%) |
Nov 10, 2014 | 9.490 | 9.210 | 9.210 | 9.210 | 9,800 | +0.09(+0.99%) |
Nov 07, 2014 | 9.200 | 9.460 | 9.100 | 9.120 | 5,800 | -0.07(-0.76%) |
Nov 06, 2014 | 9.250 | 9.250 | 8.800 | 9.190 | 9,351 | +0.19(+2.11%) |
Nov 05, 2014 | 9.200 | 9.200 | 8.850 | 9.000 | 4,603 | -0.30(-3.23%) |
Nov 04, 2014 | 9.260 | 9.300 | 9.040 | 9.300 | 9,266 | +0.14(+1.53%) |
Nov 03, 2014 | 9.330 | 9.340 | 8.850 | 9.160 | 8,934 | +0.00(+0.00%) |
Oct 31, 2014 | 9.060 | 9.300 | 9.060 | 9.160 | 2,009 | +0.07(+0.77%) |
Oct 30, 2014 | 9.070 | 9.250 | 9.050 | 9.090 | 8,857 | +0.03(+0.33%) |
Oct 29, 2014 | 9.370 | 9.345 | 9.350 | 9.060 | 6,286 | -0.29(-3.05%) |
Oct 28, 2014 | 9.350 | 9.460 | 9.180 | 9.345 | 8,064 | +0.10(+1.03%) |
Oct 27, 2014 | 9.205 | 9.050 | 9.050 | 9.250 | 1,533 | +0.20(+2.21%) |
Oct 24, 2014 | 9.110 | 9.110 | 9.010 | 9.050 | 800 | +0.19(+2.14%) |
Oct 23, 2014 | 9.140 | 9.500 | 8.860 | 8.860 | 1,370 | -0.30(-3.28%) |
Oct 21, 2014 | 9.300 | 9.320 | 9.030 | 9.160 | 13,264 | -0.02(-0.22%) |
Oct 20, 2014 | 9.130 | 9.180 | 9.130 | 9.180 | 14,263 | -0.28(-2.96%) |
Oct 17, 2014 | 9.250 | 9.460 | 9.190 | 9.460 | 1,594 | +0.32(+3.49%) |
Oct 16, 2014 | 9.450 | 9.450 | 9.140 | 9.140 | 1,519 | -0.33(-3.48%) |
Oct 15, 2014 | 9.650 | 9.650 | 9.110 | 9.470 | 3,406 | -0.03(-0.32%) |
Oct 14, 2014 | 9.550 | 9.550 | 9.450 | 9.500 | 500 | -0.15(-1.55%) |
Oct 13, 2014 | 10.31 | 9.730 | 9.310 | 9.650 | 650 | -0.08(-0.82%) |
Oct 10, 2014 | 9.730 | 9.730 | 9.730 | 9.730 | 569 | -0.26(-2.60%) |
Oct 09, 2014 | 9.580 | 9.990 | 9.170 | 9.990 | 1,000 | +0.78(+8.47%) |
Oct 08, 2014 | 9.300 | 9.840 | 9.210 | 9.210 | 998 | -0.29(-3.05%) |
Oct 07, 2014 | 9.440 | 9.680 | 9.380 | 9.500 | 1,936 | +0.04(+0.42%) |
Oct 06, 2014 | 9.720 | 9.720 | 9.300 | 9.460 | 5,686 | +0.71(+8.11%) |
Oct 03, 2014 | 8.787 | 8.930 | 8.540 | 8.750 | 1,316 | -0.10(-1.13%) |
Oct 02, 2014 | 8.360 | 8.850 | 8.220 | 8.850 | 2,668 | +0.31(+3.63%) |
Oct 01, 2014 | 8.920 | 8.920 | 8.400 | 8.540 | 8,622 | -0.22(-2.51%) |
Sep 30, 2014 | 8.890 | 8.890 | 8.710 | 8.760 | 2,752 | -0.14(-1.57%) |
Sep 29, 2014 | 9.090 | 9.090 | 8.790 | 8.900 | 12,589 | -0.54(-5.72%) |
Sep 26, 2014 | 9.100 | 9.440 | 9.100 | 9.440 | 2,899 | +0.26(+2.83%) |
Sep 25, 2014 | 9.210 | 9.320 | 9.050 | 9.180 | 3,023 | -0.22(-2.34%) |
Sep 24, 2014 | 8.910 | 9.400 | 8.910 | 9.400 | 4,394 | -0.03(-0.32%) |
Sep 23, 2014 | 9.510 | 9.510 | 9.120 | 9.430 | 10,763 | +0.38(+4.20%) |
Sep 22, 2014 | 9.380 | 9.380 | 9.050 | 9.050 | 1,621 | -0.19(-2.06%) |
Sep 19, 2014 | 9.200 | 9.270 | 9.200 | 9.240 | 2,395 | -0.04(-0.43%) |
Sep 18, 2014 | 9.190 | 9.650 | 9.050 | 9.280 | 6,413 | +0.03(+0.32%) |
Sep 17, 2014 | 9.310 | 9.310 | 9.170 | 9.250 | 1,321 | +0.04(+0.43%) |
Sep 16, 2014 | 9.000 | 9.250 | 9.000 | 9.210 | 8,369 | +0.01(+0.11%) |
Sep 15, 2014 | 9.200 | 9.260 | 8.900 | 9.200 | 11,599 | -0.16(-1.71%) |
Sep 12, 2014 | 9.680 | 9.680 | 9.350 | 9.360 | 4,124 | -0.04(-0.45%) |
Sep 11, 2014 | 9.410 | 9.430 | 9.380 | 9.402 | 4,081 | -0.30(-3.07%) |
Sep 10, 2014 | 9.590 | 9.700 | 9.590 | 9.700 | 940 | +0.06(+0.62%) |
Sep 09, 2014 | 9.650 | 9.650 | 9.640 | 9.640 | 3,631 | -0.01(-0.10%) |
Sep 08, 2014 | 9.750 | 9.750 | 9.650 | 9.650 | 884 | +0.24(+2.55%) |
Sep 05, 2014 | 9.760 | 9.760 | 9.410 | 9.410 | 2,605 | -0.20(-2.08%) |
Sep 04, 2014 | 9.610 | 9.880 | 9.610 | 9.610 | 2,844 | -0.36(-3.64%) |
Sep 03, 2014 | 9.850 | 9.940 | 9.850 | 9.973 | 7,467 | +0.17(+1.77%) |
Sep 02, 2014 | 9.780 | 9.860 | 9.680 | 9.800 | 13,003 | +0.22(+2.30%) |
Aug 29, 2014 | 9.580 | 9.580 | 9.580 | 9.580 | 100 | +0.20(+2.13%) |
Aug 28, 2014 | 9.380 | 9.380 | 9.380 | 9.380 | 100 | -0.50(-5.06%) |
Aug 27, 2014 | 9.810 | 9.891 | 9.810 | 9.880 | 4,591 | +0.63(+6.81%) |
Aug 26, 2014 | 9.230 | 9.260 | 9.000 | 9.250 | 3,290 | +0.20(+2.21%) |
Aug 25, 2014 | 9.040 | 9.040 | 8.900 | 9.050 | 4,952 | +0.02(+0.22%) |
Aug 22, 2014 | 9.200 | 9.420 | 8.900 | 9.030 | 2,504 | -0.39(-4.14%) |
Aug 21, 2014 | 9.110 | 9.420 | 9.050 | 9.420 | 28,811 | +0.02(+0.21%) |
Aug 20, 2014 | 9.240 | 9.550 | 9.120 | 9.400 | 16,878 | -0.10(-1.05%) |
Aug 19, 2014 | 9.500 | 9.500 | 9.500 | 9.500 | 2,129 | -0.10(-1.04%) |
Aug 18, 2014 | 9.800 | 9.800 | 9.290 | 9.600 | 1,643 | -0.35(-3.52%) |
Aug 15, 2014 | 9.530 | 10.48 | 9.510 | 9.950 | 2,958 | -0.21(-2.07%) |
Aug 14, 2014 | 10.03 | 10.16 | 10.03 | 10.16 | 255 | +0.20(+2.01%) |
Aug 13, 2014 | 9.960 | 9.960 | 9.940 | 9.960 | 945 | -0.06(-0.60%) |
Aug 12, 2014 | 9.990 | 10.02 | 10.11 | 10.02 | 1,872 | -0.09(-0.89%) |
Aug 11, 2014 | 10.13 | 10.13 | 9.970 | 10.11 | 3,560 | +0.06(+0.60%) |
Aug 08, 2014 | 10.08 | 10.08 | 10.05 | 10.05 | 802 | +0.09(+0.90%) |
Aug 07, 2014 | 10.05 | 10.19 | 9.960 | 9.960 | 10,251 | +0.84(+9.20%) |
Aug 06, 2014 | 9.780 | 9.780 | 9.121 | 9.121 | 702 | -0.56(-5.78%) |
Aug 05, 2014 | 9.750 | 9.750 | 9.680 | 9.680 | 200 | -0.03(-0.30%) |
Aug 04, 2014 | 9.820 | 9.880 | 9.710 | 9.710 | 1,296 | -0.01(-0.10%) |
Aug 01, 2014 | 9.630 | 9.850 | 9.630 | 9.720 | 654 | +0.02(+0.21%) |
Jul 31, 2014 | 9.930 | 9.930 | 9.700 | 9.700 | 4,790 | -0.80(-7.61%) |
Jul 30, 2014 | 9.800 | 10.50 | 9.800 | 10.50 | 1,495 | +0.64(+6.48%) |
Jul 29, 2014 | 9.800 | 9.880 | 9.790 | 9.860 | 1,053 | -0.02(-0.20%) |
Jul 28, 2014 | 9.610 | 9.880 | 9.610 | 9.880 | 5,087 | +0.74(+8.10%) |
Jul 25, 2014 | 9.170 | 9.367 | 9.085 | 9.140 | 1,148 | -0.19(-2.04%) |
Jul 24, 2014 | 9.380 | 9.380 | 9.330 | 9.330 | 1,200 | +0.12(+1.30%) |
Jul 23, 2014 | 9.450 | 9.450 | 9.134 | 9.210 | 2,934 | -0.36(-3.76%) |
Jul 22, 2014 | 9.610 | 9.626 | 9.456 | 9.570 | 2,900 | -0.06(-0.62%) |
Jul 21, 2014 | 9.740 | 9.740 | 9.630 | 9.630 | 370 | +0.08(+0.83%) |
Jul 17, 2014 | 9.710 | 9.551 | 9.551 | 9.551 | 1,800 | +0.01(+0.12%) |
Jul 16, 2014 | 9.460 | 9.540 | 9.460 | 9.540 | 1,973 | +0.00(+0.00%) |
Jul 15, 2014 | 9.440 | 9.540 | 9.440 | 9.540 | 702 | -0.24(-2.45%) |
Jul 14, 2014 | 9.730 | 9.780 | 9.710 | 9.780 | 1,362 | -0.13(-1.31%) |
Jul 11, 2014 | 9.930 | 10.03 | 9.910 | 9.910 | 2,593 | -0.06(-0.60%) |
Jul 10, 2014 | 9.900 | 9.970 | 9.900 | 9.970 | 3,016 | +0.19(+1.94%) |
Jul 09, 2014 | 9.630 | 9.830 | 9.630 | 9.780 | 1,926 | +0.59(+6.42%) |
Jul 08, 2014 | 9.160 | 9.190 | 8.420 | 9.190 | 5,128 | -0.15(-1.61%) |
Jul 07, 2014 | 9.340 | 9.530 | 9.050 | 9.340 | 14,815 | -0.38(-3.91%) |
Jul 03, 2014 | 9.740 | 9.720 | 9.720 | 9.720 | 900 | -0.22(-2.21%) |
Jul 02, 2014 | 9.950 | 10.03 | 9.580 | 9.940 | 10,141 | -0.30(-2.93%) |
Jul 01, 2014 | 10.34 | 10.40 | 10.23 | 10.24 | 4,255 | -0.18(-1.73%) |
Jun 30, 2014 | 10.50 | 10.55 | 10.42 | 10.42 | 3,161 | -0.09(-0.86%) |
Jun 27, 2014 | 10.38 | 10.52 | 10.38 | 10.51 | 1,801 | +0.03(+0.25%) |
Jun 26, 2014 | 10.37 | 10.48 | 10.37 | 10.48 | 878 | -0.30(-2.75%) |
Jun 25, 2014 | 10.86 | 10.86 | 10.78 | 10.78 | 2,130 | -0.32(-2.87%) |
Jun 24, 2014 | 11.12 | 11.12 | 11.10 | 11.10 | 1,368 | -0.04(-0.36%) |
Jun 23, 2014 | 11.19 | 11.19 | 11.03 | 11.14 | 2,588 | +0.00(+0.01%) |
Jun 20, 2014 | 11.00 | 11.24 | 11.00 | 11.14 | 1,902 | +0.01(+0.08%) |
Jun 19, 2014 | 10.99 | 11.32 | 10.99 | 11.13 | 6,402 | +0.56(+5.30%) |
Jun 18, 2014 | 10.65 | 10.65 | 10.52 | 10.57 | 3,623 | -0.20(-1.86%) |
Jun 17, 2014 | 10.85 | 10.85 | 10.77 | 10.77 | 1,332 | -0.08(-0.74%) |
Jun 16, 2014 | 10.92 | 10.98 | 10.84 | 10.85 | 3,429 | +0.28(+2.65%) |
Jun 13, 2014 | 10.50 | 10.60 | 10.50 | 10.57 | 2,970 | -0.07(-0.66%) |
Jun 12, 2014 | 10.55 | 10.64 | 10.21 | 10.64 | 4,770 | -0.17(-1.57%) |
Jun 11, 2014 | 10.84 | 10.96 | 10.81 | 10.81 | 5,104 | -0.10(-0.92%) |
Jun 10, 2014 | 11.00 | 11.04 | 10.86 | 10.91 | 7,409 | -0.22(-1.98%) |
Jun 06, 2014 | 11.16 | 11.01 | 11.02 | 11.13 | 2,662 | +0.12(+1.12%) |
Jun 05, 2014 | 11.20 | 11.20 | 10.99 | 11.01 | 6,816 | -0.20(-1.81%) |
Jun 04, 2014 | 11.21 | 11.32 | 11.20 | 11.21 | 2,090 | -0.02(-0.18%) |
Jun 03, 2014 | 11.17 | 11.33 | 11.17 | 11.23 | 4,449 | -0.01(-0.09%) |
Jun 02, 2014 | 11.27 | 11.27 | 11.17 | 11.24 | 2,901 | +0.29(+2.65%) |
May 29, 2014 | 10.95 | 10.95 | 10.95 | 10.95 | 2 | +0.35(+3.30%) |
May 28, 2014 | 10.53 | 10.66 | 10.53 | 10.60 | 5,079 | +0.26(+2.51%) |
May 27, 2014 | 10.39 | 10.52 | 10.33 | 10.34 | 11,353 | +0.60(+6.16%) |
May 23, 2014 | 9.670 | 9.740 | 9.740 | 9.740 | 1,400 | +0.24(+2.53%) |
May 22, 2014 | 9.670 | 9.670 | 9.500 | 9.500 | 3,249 | -0.15(-1.55%) |
May 21, 2014 | 9.530 | 9.650 | 9.530 | 9.650 | 1,910 | -0.09(-0.92%) |
May 20, 2014 | 9.730 | 9.740 | 9.730 | 9.740 | 1,178 | -0.07(-0.69%) |
May 16, 2014 | 9.808 | 9.808 | 9.808 | 9.808 | 0 | +0.05(+0.49%) |
May 15, 2014 | 9.780 | 9.850 | 9.600 | 9.760 | 4,507 | +0.08(+0.82%) |
May 14, 2014 | 9.710 | 9.830 | 9.680 | 9.681 | 3,801 | -0.08(-0.81%) |
May 13, 2014 | 9.830 | 9.950 | 9.700 | 9.760 | 5,147 | +0.01(+0.10%) |
May 12, 2014 | 9.670 | 9.800 | 9.670 | 9.750 | 5,182 | -0.31(-3.08%) |
May 09, 2014 | 10.10 | 10.11 | 10.06 | 10.06 | 1,783 | +0.01(+0.10%) |
May 08, 2014 | 10.06 | 10.17 | 10.05 | 10.05 | 3,379 | -0.05(-0.49%) |
May 07, 2014 | 10.00 | 10.12 | 9.910 | 10.10 | 11,290 | +0.71(+7.55%) |
May 06, 2014 | 9.180 | 9.410 | 9.180 | 9.390 | 16,345 | +0.20(+2.13%) |
May 05, 2014 | 9.000 | 9.208 | 9.000 | 9.194 | 5,738 | +0.19(+2.16%) |
May 02, 2014 | 8.960 | 9.000 | 8.960 | 9.000 | 750 | -0.21(-2.27%) |