Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 4.906 | 5.019 | 4.787 | 4.827 | 2,734,843 | -0.21(-4.13%) |
Apr 29, 2015 | 5.065 | 5.204 | 4.976 | 5.035 | 2,195,389 | -0.05(-0.97%) |
Apr 28, 2015 | 5.035 | 5.134 | 4.906 | 5.085 | 2,074,979 | +0.07(+1.38%) |
Apr 27, 2015 | 4.817 | 5.055 | 4.758 | 5.015 | 2,175,308 | +0.25(+5.20%) |
Apr 24, 2015 | 4.827 | 4.946 | 4.718 | 4.768 | 1,635,656 | -0.08(-1.64%) |
Apr 23, 2015 | 4.837 | 4.916 | 4.718 | 4.847 | 1,293,997 | +0.04(+0.82%) |
Apr 22, 2015 | 4.916 | 4.946 | 4.768 | 4.807 | 1,404,416 | -0.13(-2.61%) |
Apr 21, 2015 | 5.005 | 5.035 | 4.901 | 4.936 | 1,263,933 | -0.08(-1.58%) |
Apr 20, 2015 | 4.976 | 5.025 | 4.867 | 5.015 | 1,517,087 | -0.03(-0.59%) |
Apr 17, 2015 | 5.164 | 5.243 | 4.990 | 5.045 | 1,209,268 | -0.04(-0.78%) |
Apr 16, 2015 | 5.233 | 5.268 | 5.035 | 5.085 | 1,529,461 | -0.14(-2.66%) |
Apr 15, 2015 | 4.986 | 5.253 | 4.936 | 5.223 | 1,835,169 | +0.25(+4.98%) |
Apr 14, 2015 | 5.015 | 5.114 | 4.916 | 4.976 | 1,153,985 | -0.03(-0.59%) |
Apr 13, 2015 | 5.095 | 5.105 | 4.996 | 5.005 | 738,125 | -0.09(-1.75%) |
Apr 10, 2015 | 5.114 | 5.154 | 4.986 | 5.095 | 1,532,291 | +0.11(+2.19%) |
Apr 09, 2015 | 5.015 | 5.105 | 4.961 | 4.986 | 1,324,027 | -0.10(-1.95%) |
Apr 08, 2015 | 5.204 | 5.273 | 5.015 | 5.085 | 2,944,743 | -0.22(-4.11%) |
Apr 07, 2015 | 5.293 | 5.531 | 5.293 | 5.303 | 1,831,431 | -0.33(-5.81%) |
Apr 06, 2015 | 5.699 | 5.719 | 5.531 | 5.630 | 1,131,875 | +0.19(+3.46%) |
Apr 02, 2015 | 5.432 | 5.442 | 5.442 | 5.442 | 1,321,565 | -0.04(-0.72%) |
Apr 01, 2015 | 5.422 | 5.541 | 5.273 | 5.481 | 2,399,081 | +0.12(+2.22%) |
Mar 31, 2015 | 5.541 | 5.580 | 5.233 | 5.362 | 2,125,856 | -0.17(-3.05%) |
Mar 30, 2015 | 5.699 | 5.769 | 5.481 | 5.531 | 1,411,492 | -0.29(-4.94%) |
Mar 27, 2015 | 5.769 | 5.888 | 5.560 | 5.818 | 1,417,519 | +0.07(+1.21%) |
Mar 26, 2015 | 6.007 | 6.195 | 5.670 | 5.749 | 1,895,763 | -0.17(-2.85%) |
Mar 25, 2015 | 5.997 | 6.086 | 5.868 | 5.917 | 1,323,215 | -0.04(-0.67%) |
Mar 24, 2015 | 6.096 | 6.096 | 5.907 | 5.957 | 1,511,328 | -0.12(-1.96%) |
Mar 23, 2015 | 5.759 | 6.096 | 5.739 | 6.076 | 2,225,070 | +0.50(+8.88%) |
Mar 20, 2015 | 5.630 | 5.888 | 5.580 | 5.580 | 6,367,346 | +0.05(+0.90%) |
Mar 19, 2015 | 5.283 | 5.620 | 5.243 | 5.531 | 1,512,342 | +0.16(+2.95%) |
Mar 18, 2015 | 5.005 | 5.382 | 4.946 | 5.372 | 2,019,473 | +0.33(+6.48%) |
Mar 17, 2015 | 5.055 | 5.238 | 5.005 | 5.045 | 1,412,577 | -0.09(-1.74%) |
Mar 16, 2015 | 5.184 | 5.258 | 4.996 | 5.134 | 1,815,370 | -0.03(-0.58%) |
Mar 13, 2015 | 5.055 | 5.174 | 4.886 | 5.164 | 1,206,580 | +0.16(+3.17%) |
Mar 12, 2015 | 5.085 | 5.139 | 4.956 | 5.005 | 1,597,352 | -0.03(-0.59%) |
Mar 11, 2015 | 4.837 | 5.045 | 4.634 | 5.035 | 2,150,083 | +0.20(+4.10%) |
Mar 10, 2015 | 4.906 | 5.045 | 4.748 | 4.837 | 2,656,615 | -0.12(-2.40%) |
Mar 09, 2015 | 5.491 | 5.501 | 4.956 | 4.956 | 2,106,033 | -0.50(-9.09%) |
Mar 06, 2015 | 5.551 | 5.694 | 5.333 | 5.451 | 2,151,287 | -0.34(-5.82%) |
Mar 05, 2015 | 5.798 | 5.937 | 5.709 | 5.788 | 972,110 | -0.02(-0.34%) |
Mar 04, 2015 | 5.947 | 5.927 | 5.709 | 5.808 | 1,388,649 | -0.12(-2.01%) |
Mar 03, 2015 | 6.066 | 6.215 | 5.888 | 5.927 | 1,652,566 | -0.10(-1.64%) |
Mar 02, 2015 | 6.125 | 6.185 | 5.917 | 6.026 | 1,260,667 | -0.10(-1.62%) |
Feb 27, 2015 | 6.086 | 6.185 | 6.026 | 6.125 | 1,227,490 | +0.10(+1.64%) |
Feb 26, 2015 | 6.066 | 6.195 | 5.977 | 6.026 | 1,578,211 | +0.08(+1.33%) |
Feb 25, 2015 | 5.749 | 6.244 | 5.719 | 5.947 | 2,996,593 | +0.28(+4.90%) |
Feb 24, 2015 | 5.333 | 5.666 | 5.273 | 5.670 | 1,791,713 | +0.32(+5.93%) |
Feb 23, 2015 | 5.402 | 5.511 | 5.214 | 5.352 | 2,060,674 | -0.17(-3.05%) |
Feb 20, 2015 | 5.828 | 5.897 | 5.422 | 5.521 | 3,410,737 | -0.29(-4.95%) |
Feb 19, 2015 | 6.086 | 6.135 | 5.769 | 5.808 | 1,833,646 | -0.26(-4.25%) |
Feb 18, 2015 | 5.848 | 6.076 | 5.788 | 6.066 | 1,888,357 | +0.19(+3.20%) |
Feb 17, 2015 | 5.878 | 6.007 | 5.848 | 5.878 | 1,177,177 | -0.15(-2.47%) |
Feb 13, 2015 | 5.937 | 6.026 | 6.026 | 6.026 | 1,905,116 | +0.17(+2.88%) |
Feb 12, 2015 | 6.026 | 6.046 | 5.779 | 5.858 | 1,809,967 | -0.07(-1.17%) |
Feb 11, 2015 | 6.096 | 6.155 | 5.888 | 5.927 | 1,929,795 | -0.20(-3.24%) |
Feb 10, 2015 | 5.987 | 6.125 | 5.868 | 6.125 | 1,812,121 | -0.01(-0.16%) |
Feb 09, 2015 | 6.096 | 6.254 | 6.026 | 6.135 | 1,562,585 | +0.13(+2.15%) |
Feb 06, 2015 | 5.987 | 6.244 | 5.912 | 6.007 | 2,900,564 | -0.26(-4.11%) |
Feb 05, 2015 | 6.125 | 6.353 | 6.076 | 6.264 | 2,042,055 | +0.07(+1.12%) |
Feb 04, 2015 | 6.254 | 6.304 | 6.076 | 6.195 | 1,878,596 | +0.05(+0.81%) |
Feb 03, 2015 | 6.234 | 6.334 | 5.957 | 6.145 | 2,235,686 | -0.14(-2.21%) |
Feb 02, 2015 | 5.947 | 6.413 | 5.897 | 6.284 | 2,191,194 | +0.15(+2.42%) |
Jan 30, 2015 | 5.828 | 6.220 | 5.759 | 6.135 | 2,361,305 | +0.33(+5.63%) |
Jan 29, 2015 | 5.858 | 6.007 | 5.610 | 5.808 | 2,654,602 | -0.22(-3.62%) |
Jan 28, 2015 | 6.284 | 6.492 | 5.967 | 6.026 | 2,696,018 | -0.50(-7.60%) |
Jan 27, 2015 | 6.135 | 6.571 | 6.096 | 6.522 | 3,022,893 | +0.41(+6.65%) |
Jan 26, 2015 | 5.858 | 6.155 | 5.779 | 6.116 | 2,402,637 | +0.23(+3.87%) |
Jan 23, 2015 | 6.135 | 6.195 | 5.798 | 5.888 | 2,502,858 | -0.35(-5.56%) |
Jan 22, 2015 | 6.413 | 6.512 | 6.175 | 6.234 | 2,402,730 | -0.12(-1.87%) |
Jan 21, 2015 | 6.502 | 6.562 | 6.136 | 6.353 | 2,824,055 | -0.02(-0.31%) |
Jan 20, 2015 | 6.353 | 6.562 | 6.195 | 6.373 | 2,551,816 | +0.19(+3.04%) |
Jan 16, 2015 | 5.917 | 6.264 | 5.888 | 6.185 | 2,559,062 | +0.33(+5.58%) |
Jan 15, 2015 | 6.284 | 6.353 | 5.838 | 5.858 | 3,015,511 | +0.01(+0.17%) |
Jan 14, 2015 | 6.423 | 6.482 | 5.759 | 5.848 | 4,006,542 | -0.61(-9.51%) |
Jan 13, 2015 | 6.918 | 6.938 | 6.324 | 6.462 | 4,591,953 | -0.26(-3.83%) |
Jan 12, 2015 | 6.254 | 7.087 | 6.234 | 6.720 | 4,698,536 | +0.54(+8.65%) |
Jan 09, 2015 | 5.878 | 6.215 | 5.878 | 6.185 | 2,450,614 | +0.33(+5.58%) |
Jan 08, 2015 | 6.185 | 6.413 | 5.788 | 5.858 | 3,144,771 | -0.28(-4.52%) |
Jan 07, 2015 | 6.076 | 6.358 | 5.868 | 6.135 | 4,869,381 | -0.17(-2.67%) |
Jan 06, 2015 | 5.531 | 6.353 | 5.461 | 6.304 | 5,775,367 | +0.81(+14.80%) |
Jan 05, 2015 | 5.263 | 5.491 | 5.164 | 5.491 | 2,931,882 | +0.32(+6.13%) |
Jan 02, 2015 | 4.827 | 5.184 | 4.708 | 5.174 | 2,413,457 | +0.20(+3.98%) |
Dec 31, 2014 | 4.936 | 4.976 | 4.976 | 4.976 | 2,281,942 | -0.03(-0.59%) |
Dec 30, 2014 | 4.787 | 5.045 | 4.698 | 5.005 | 2,241,477 | +0.36(+7.68%) |
Dec 29, 2014 | 4.857 | 4.857 | 4.619 | 4.649 | 1,771,044 | -0.19(-3.89%) |
Dec 26, 2014 | 4.896 | 4.956 | 4.823 | 4.837 | 1,257,145 | +0.11(+2.31%) |
Dec 24, 2014 | 4.480 | 4.728 | 4.728 | 4.728 | 1,311,274 | +0.21(+4.61%) |
Dec 23, 2014 | 4.540 | 4.906 | 4.490 | 4.520 | 1,917,151 | -0.05(-1.08%) |
Dec 22, 2014 | 4.916 | 4.966 | 4.559 | 4.569 | 4,087,606 | -0.51(-9.96%) |
Dec 19, 2014 | 4.807 | 5.105 | 4.758 | 5.075 | 26,900,796 | +0.24(+4.92%) |
Dec 18, 2014 | 4.718 | 4.837 | 4.535 | 4.837 | 3,023,971 | +0.23(+4.95%) |
Dec 17, 2014 | 4.312 | 4.639 | 4.242 | 4.609 | 3,539,946 | +0.33(+7.64%) |
Dec 16, 2014 | 4.510 | 4.569 | 4.232 | 4.282 | 3,237,879 | -0.07(-1.59%) |
Dec 15, 2014 | 4.708 | 5.169 | 4.331 | 4.351 | 6,237,888 | -0.41(-8.54%) |
Dec 12, 2014 | 4.460 | 4.916 | 4.450 | 4.758 | 3,034,529 | +0.25(+5.49%) |
Dec 11, 2014 | 4.490 | 4.748 | 4.460 | 4.510 | 2,472,069 | -0.06(-1.30%) |
Dec 10, 2014 | 4.579 | 4.797 | 4.470 | 4.569 | 2,943,569 | +0.03(+0.66%) |
Dec 09, 2014 | 4.163 | 4.678 | 4.094 | 4.540 | 3,111,265 | +0.54(+13.37%) |
Dec 08, 2014 | 4.113 | 4.113 | 3.717 | 4.004 | 3,005,274 | -0.04(-0.98%) |
Dec 05, 2014 | 4.024 | 4.188 | 3.985 | 4.044 | 1,323,742 | -0.08(-1.92%) |
Dec 04, 2014 | 4.312 | 4.331 | 4.103 | 4.123 | 1,774,500 | -0.13(-3.03%) |
Dec 03, 2014 | 4.094 | 4.341 | 4.033 | 4.252 | 1,860,655 | +0.26(+6.45%) |
Dec 02, 2014 | 4.163 | 4.312 | 3.985 | 3.994 | 2,202,870 | -0.28(-6.50%) |
Dec 01, 2014 | 4.153 | 4.341 | 4.074 | 4.272 | 2,543,406 | +0.24(+5.90%) |
Nov 28, 2014 | 4.520 | 4.520 | 4.014 | 4.034 | 2,555,999 | -0.73(-15.38%) |
Nov 26, 2014 | 4.946 | 4.768 | 4.768 | 4.768 | 2,223,627 | -0.19(-3.80%) |
Nov 25, 2014 | 4.896 | 5.025 | 4.822 | 4.956 | 2,450,724 | +0.08(+1.63%) |
Nov 24, 2014 | 5.045 | 5.055 | 4.748 | 4.877 | 4,456,928 | -0.33(-6.29%) |
Nov 21, 2014 | 5.313 | 5.412 | 5.090 | 5.204 | 3,272,374 | +0.07(+1.35%) |
Nov 20, 2014 | 5.134 | 5.204 | 4.986 | 5.134 | 2,034,711 | +0.11(+2.17%) |
Nov 19, 2014 | 5.402 | 5.422 | 4.966 | 5.025 | 3,452,097 | -0.40(-7.31%) |
Nov 18, 2014 | 5.204 | 5.451 | 5.174 | 5.422 | 2,356,232 | +0.36(+7.04%) |
Nov 17, 2014 | 5.124 | 5.144 | 4.896 | 5.065 | 2,846,185 | -0.17(-3.22%) |
Nov 14, 2014 | 4.609 | 5.243 | 4.569 | 5.233 | 3,237,733 | +0.50(+10.46%) |
Nov 13, 2014 | 4.906 | 4.996 | 4.668 | 4.738 | 2,461,515 | -0.14(-2.85%) |
Nov 12, 2014 | 4.956 | 5.114 | 4.728 | 4.877 | 3,464,214 | -0.27(-5.20%) |
Nov 11, 2014 | 5.025 | 5.233 | 4.906 | 5.144 | 2,569,385 | +0.27(+5.49%) |
Nov 10, 2014 | 5.243 | 5.313 | 4.817 | 4.877 | 2,630,098 | -0.41(-7.69%) |
Nov 07, 2014 | 4.916 | 5.313 | 4.877 | 5.283 | 2,605,251 | +0.50(+10.35%) |
Nov 06, 2014 | 4.698 | 4.956 | 4.651 | 4.787 | 2,392,516 | +0.20(+4.32%) |
Nov 05, 2014 | 4.768 | 4.857 | 4.569 | 4.589 | 3,673,821 | -0.38(-7.58%) |
Nov 04, 2014 | 5.253 | 5.273 | 4.956 | 4.966 | 2,303,398 | -0.34(-6.36%) |
Nov 03, 2014 | 5.134 | 5.342 | 5.025 | 5.303 | 2,160,343 | +0.22(+4.29%) |
Oct 31, 2014 | 5.164 | 5.243 | 4.787 | 5.085 | 4,719,303 | -0.45(-8.06%) |
Oct 30, 2014 | 6.076 | 6.106 | 5.526 | 5.531 | 3,497,663 | -0.67(-10.86%) |
Oct 29, 2014 | 6.502 | 6.522 | 6.101 | 6.205 | 2,615,890 | -0.40(-6.01%) |
Oct 28, 2014 | 6.403 | 6.641 | 6.334 | 6.601 | 1,033,754 | +0.26(+4.06%) |
Oct 27, 2014 | 6.651 | 6.700 | 6.314 | 6.344 | 1,072,592 | -0.36(-5.33%) |
Oct 24, 2014 | 6.601 | 6.790 | 6.472 | 6.700 | 1,565,394 | +0.11(+1.65%) |
Oct 23, 2014 | 6.780 | 6.790 | 6.453 | 6.591 | 2,653,509 | -0.23(-3.34%) |
Oct 22, 2014 | 7.156 | 7.206 | 6.809 | 6.819 | 1,342,530 | -0.45(-6.14%) |
Oct 21, 2014 | 7.404 | 7.533 | 7.216 | 7.265 | 996,683 | +0.00(+0.00%) |
Oct 20, 2014 | 7.176 | 7.285 | 7.087 | 7.265 | 949,196 | +0.16(+2.23%) |
Oct 17, 2014 | 7.533 | 7.652 | 7.057 | 7.107 | 1,962,220 | -0.43(-5.66%) |
Oct 16, 2014 | 7.245 | 7.711 | 7.206 | 7.533 | 1,567,158 | +0.22(+2.98%) |
Oct 15, 2014 | 7.057 | 7.419 | 7.037 | 7.315 | 1,835,432 | +0.13(+1.79%) |
Oct 14, 2014 | 7.345 | 7.582 | 7.146 | 7.186 | 2,310,568 | -0.15(-2.03%) |
Oct 13, 2014 | 7.265 | 7.582 | 7.175 | 7.335 | 1,319,931 | +0.18(+2.49%) |
Oct 10, 2014 | 7.216 | 7.473 | 7.027 | 7.156 | 1,452,128 | -0.14(-1.90%) |
Oct 09, 2014 | 7.701 | 7.721 | 7.136 | 7.295 | 2,101,636 | -0.32(-4.17%) |
Oct 08, 2014 | 7.166 | 7.672 | 6.730 | 7.612 | 4,049,400 | +0.53(+7.41%) |
Oct 07, 2014 | 7.384 | 7.394 | 7.067 | 7.087 | 1,886,020 | -0.27(-3.64%) |
Oct 06, 2014 | 7.364 | 7.424 | 7.196 | 7.355 | 1,667,638 | +0.07(+0.95%) |
Oct 03, 2014 | 7.612 | 7.642 | 7.265 | 7.285 | 1,693,534 | -0.49(-6.25%) |
Oct 02, 2014 | 7.801 | 7.840 | 7.573 | 7.771 | 1,155,590 | +0.03(+0.38%) |
Oct 01, 2014 | 7.801 | 7.969 | 7.721 | 7.741 | 1,366,111 | +0.01(+0.13%) |
Sep 30, 2014 | 7.919 | 8.048 | 7.682 | 7.731 | 1,061,968 | -0.27(-3.35%) |
Sep 29, 2014 | 8.157 | 8.177 | 7.979 | 7.999 | 741,933 | -0.09(-1.10%) |
Sep 26, 2014 | 8.147 | 8.157 | 8.014 | 8.088 | 1,113,572 | -0.08(-0.97%) |
Sep 25, 2014 | 8.009 | 8.197 | 7.979 | 8.167 | 989,094 | +0.04(+0.49%) |
Sep 24, 2014 | 8.177 | 8.227 | 8.028 | 8.128 | 813,382 | -0.12(-1.44%) |
Sep 23, 2014 | 8.147 | 8.276 | 8.019 | 8.247 | 1,171,266 | +0.23(+2.84%) |
Sep 22, 2014 | 8.266 | 8.296 | 7.949 | 8.019 | 1,667,730 | -0.30(-3.58%) |
Sep 19, 2014 | 8.673 | 8.762 | 8.316 | 8.316 | 2,047,149 | -0.39(-4.44%) |
Sep 18, 2014 | 8.881 | 8.891 | 8.673 | 8.703 | 1,031,161 | -0.21(-2.34%) |
Sep 17, 2014 | 9.129 | 9.178 | 8.851 | 8.911 | 1,047,154 | -0.22(-2.39%) |
Sep 16, 2014 | 9.059 | 9.248 | 8.940 | 9.129 | 754,555 | +0.06(+0.66%) |
Sep 15, 2014 | 9.139 | 9.218 | 9.000 | 9.069 | 647,637 | -0.02(-0.22%) |
Sep 12, 2014 | 9.119 | 9.238 | 8.990 | 9.089 | 723,841 | -0.14(-1.50%) |
Sep 11, 2014 | 9.079 | 9.258 | 8.940 | 9.228 | 891,224 | +0.03(+0.32%) |
Sep 10, 2014 | 9.129 | 9.327 | 9.089 | 9.198 | 730,868 | -0.01(-0.11%) |
Sep 09, 2014 | 9.188 | 9.317 | 8.930 | 9.208 | 1,092,288 | +0.04(+0.43%) |
Sep 08, 2014 | 9.436 | 9.456 | 9.158 | 9.168 | 923,851 | -0.35(-3.65%) |
Sep 05, 2014 | 9.386 | 9.545 | 9.228 | 9.515 | 1,076,700 | +0.19(+2.02%) |
Sep 04, 2014 | 9.852 | 9.912 | 9.238 | 9.327 | 1,384,099 | -0.48(-4.85%) |
Sep 03, 2014 | 9.852 | 9.961 | 9.783 | 9.803 | 731,217 | +0.00(+0.00%) |
Sep 02, 2014 | 9.941 | 10.01 | 9.783 | 9.803 | 801,381 | -0.35(-3.42%) |
Aug 29, 2014 | 10.02 | 10.15 | 10.15 | 10.15 | 613,313 | +0.08(+0.79%) |
Aug 28, 2014 | 10.09 | 10.15 | 9.971 | 10.07 | 765,824 | +0.15(+1.50%) |
Aug 27, 2014 | 9.981 | 10.13 | 9.869 | 9.922 | 738,727 | -0.08(-0.79%) |
Aug 26, 2014 | 9.763 | 10.04 | 9.718 | 10.00 | 854,631 | +0.40(+4.13%) |
Aug 25, 2014 | 9.743 | 9.813 | 9.604 | 9.604 | 683,056 | -0.16(-1.62%) |
Aug 22, 2014 | 9.674 | 9.793 | 9.575 | 9.763 | 658,752 | +0.13(+1.34%) |
Aug 21, 2014 | 9.674 | 9.733 | 9.476 | 9.634 | 1,138,288 | -0.16(-1.62%) |
Aug 20, 2014 | 9.743 | 9.912 | 9.704 | 9.793 | 548,133 | +0.06(+0.61%) |
Aug 19, 2014 | 9.842 | 9.932 | 9.674 | 9.733 | 781,689 | -0.14(-1.41%) |
Aug 18, 2014 | 9.723 | 9.951 | 9.664 | 9.872 | 772,027 | +0.10(+1.01%) |
Aug 15, 2014 | 9.664 | 9.892 | 9.575 | 9.773 | 1,437,540 | -0.03(-0.30%) |
Aug 14, 2014 | 10.21 | 10.28 | 9.753 | 9.803 | 1,680,403 | -0.47(-4.54%) |
Aug 13, 2014 | 10.68 | 10.70 | 10.11 | 10.27 | 2,004,585 | -0.56(-5.21%) |
Aug 12, 2014 | 10.87 | 11.12 | 10.80 | 10.83 | 1,062,565 | +0.00(+0.00%) |
Aug 11, 2014 | 10.67 | 10.90 | 10.66 | 10.83 | 659,325 | +0.16(+1.49%) |
Aug 08, 2014 | 10.66 | 10.86 | 10.57 | 10.67 | 812,339 | +0.05(+0.47%) |
Aug 07, 2014 | 10.59 | 10.72 | 10.45 | 10.63 | 906,211 | +0.02(+0.19%) |
Aug 06, 2014 | 10.55 | 10.68 | 10.45 | 10.61 | 993,568 | +0.29(+2.79%) |
Aug 05, 2014 | 10.29 | 10.40 | 10.06 | 10.32 | 938,117 | -0.05(-0.48%) |
Aug 04, 2014 | 10.56 | 10.64 | 10.28 | 10.37 | 524,598 | -0.18(-1.69%) |
Aug 01, 2014 | 10.57 | 10.77 | 10.43 | 10.55 | 899,363 | +0.04(+0.38%) |
Jul 31, 2014 | 10.55 | 10.64 | 10.41 | 10.51 | 1,220,766 | -0.14(-1.30%) |
Jul 30, 2014 | 10.58 | 10.70 | 10.41 | 10.65 | 828,055 | +0.03(+0.28%) |
Jul 29, 2014 | 10.65 | 10.75 | 10.55 | 10.62 | 1,156,130 | +0.06(+0.56%) |
Jul 28, 2014 | 10.36 | 10.61 | 10.36 | 10.56 | 1,222,559 | +0.14(+1.33%) |
Jul 25, 2014 | 9.991 | 10.43 | 9.922 | 10.42 | 1,299,057 | +0.40(+3.96%) |
Jul 24, 2014 | 10.01 | 10.07 | 9.902 | 10.02 | 1,167,309 | -0.06(-0.59%) |
Jul 23, 2014 | 10.18 | 10.33 | 10.07 | 10.08 | 708,324 | -0.12(-1.17%) |
Jul 22, 2014 | 10.36 | 10.40 | 10.17 | 10.20 | 784,044 | -0.18(-1.72%) |
Jul 21, 2014 | 10.44 | 10.54 | 10.21 | 10.38 | 1,247,322 | -0.03(-0.29%) |
Jul 18, 2014 | 10.32 | 10.42 | 10.17 | 10.41 | 1,411,051 | -0.01(-0.10%) |
Jul 17, 2014 | 10.10 | 10.46 | 10.01 | 10.42 | 1,968,674 | +0.44(+4.37%) |
Jul 16, 2014 | 9.842 | 10.11 | 9.793 | 9.981 | 1,261,184 | +0.18(+1.82%) |
Jul 15, 2014 | 10.24 | 10.28 | 9.704 | 9.803 | 2,028,045 | -0.36(-3.51%) |
Jul 14, 2014 | 10.49 | 10.52 | 10.04 | 10.16 | 2,296,956 | -0.68(-6.31%) |
Jul 11, 2014 | 10.63 | 10.84 | 10.38 | 10.84 | 1,970,881 | +0.21(+1.96%) |
Jul 10, 2014 | 10.93 | 11.19 | 10.61 | 10.64 | 2,157,178 | -0.11(-1.01%) |
Jul 09, 2014 | 10.60 | 10.81 | 10.55 | 10.74 | 1,254,734 | +0.29(+2.75%) |
Jul 08, 2014 | 10.55 | 10.59 | 10.20 | 10.46 | 1,080,058 | +0.02(+0.19%) |
Jul 07, 2014 | 10.66 | 10.77 | 10.41 | 10.44 | 814,740 | -0.30(-2.77%) |
Jul 03, 2014 | 10.54 | 10.73 | 10.73 | 10.73 | 711,883 | +0.11(+1.03%) |
Jul 02, 2014 | 10.56 | 10.75 | 10.56 | 10.63 | 913,492 | +0.06(+0.56%) |
Jul 01, 2014 | 10.68 | 10.83 | 10.53 | 10.57 | 901,451 | -0.15(-1.39%) |
Jun 30, 2014 | 10.40 | 10.75 | 10.27 | 10.71 | 828,128 | +0.27(+2.56%) |
Jun 27, 2014 | 10.49 | 10.64 | 10.29 | 10.45 | 895,159 | -0.01(-0.09%) |
Jun 26, 2014 | 10.28 | 10.49 | 10.19 | 10.46 | 931,613 | +0.16(+1.54%) |
Jun 25, 2014 | 10.26 | 10.47 | 10.13 | 10.30 | 1,289,125 | -0.03(-0.29%) |
Jun 24, 2014 | 10.71 | 10.87 | 10.29 | 10.33 | 1,758,612 | -0.33(-3.07%) |
Jun 23, 2014 | 10.43 | 10.67 | 10.28 | 10.66 | 1,565,507 | +0.28(+2.67%) |
Jun 20, 2014 | 10.34 | 10.53 | 10.18 | 10.38 | 1,385,280 | -0.03(-0.29%) |
Jun 19, 2014 | 9.991 | 10.49 | 9.981 | 10.41 | 2,185,031 | +0.58(+5.95%) |
Jun 18, 2014 | 9.456 | 9.842 | 9.347 | 9.823 | 1,307,878 | +0.42(+4.43%) |
Jun 17, 2014 | 9.218 | 9.446 | 9.059 | 9.406 | 927,146 | +0.09(+0.96%) |
Jun 16, 2014 | 9.575 | 9.575 | 9.307 | 9.317 | 739,896 | -0.19(-1.98%) |
Jun 13, 2014 | 9.426 | 9.545 | 9.248 | 9.505 | 892,972 | +0.12(+1.27%) |
Jun 12, 2014 | 9.129 | 9.486 | 9.030 | 9.386 | 1,492,855 | +0.31(+3.38%) |
Jun 11, 2014 | 8.940 | 9.158 | 8.840 | 9.079 | 1,471,794 | +0.23(+2.58%) |
Jun 10, 2014 | 8.643 | 8.881 | 8.643 | 8.851 | 923,103 | +0.22(+2.53%) |
Jun 06, 2014 | 8.603 | 8.673 | 8.425 | 8.633 | 506,100 | +0.07(+0.81%) |
Jun 05, 2014 | 8.395 | 8.663 | 8.385 | 8.564 | 974,757 | +0.24(+2.86%) |
Jun 04, 2014 | 8.356 | 8.405 | 8.266 | 8.326 | 665,147 | -0.04(-0.47%) |
Jun 03, 2014 | 8.296 | 8.385 | 8.147 | 8.366 | 735,881 | +0.03(+0.36%) |
Jun 02, 2014 | 8.227 | 8.425 | 8.207 | 8.336 | 678,568 | +0.02(+0.24%) |
May 30, 2014 | 8.455 | 8.465 | 8.138 | 8.316 | 993,364 | -0.17(-1.99%) |
May 29, 2014 | 8.266 | 8.554 | 8.118 | 8.484 | 1,086,142 | +0.16(+1.90%) |
May 28, 2014 | 8.673 | 8.673 | 8.227 | 8.326 | 1,862,236 | -0.37(-4.22%) |
May 27, 2014 | 8.950 | 8.950 | 8.673 | 8.693 | 1,161,942 | -0.29(-3.20%) |
May 23, 2014 | 9.059 | 8.980 | 8.980 | 8.980 | 512,019 | -0.08(-0.88%) |
May 22, 2014 | 9.129 | 9.188 | 9.030 | 9.059 | 475,880 | +0.01(+0.11%) |
May 21, 2014 | 9.089 | 9.089 | 8.881 | 9.049 | 840,203 | -0.09(-0.98%) |
May 20, 2014 | 9.119 | 9.228 | 9.069 | 9.139 | 476,540 | -0.08(-0.86%) |
May 19, 2014 | 9.139 | 9.327 | 8.980 | 9.218 | 1,085,346 | +0.19(+2.09%) |
May 16, 2014 | 8.980 | 9.035 | 8.901 | 9.030 | 1,326,030 | +0.03(+0.33%) |
May 15, 2014 | 9.119 | 9.139 | 8.940 | 9.000 | 928,487 | -0.20(-2.16%) |
May 14, 2014 | 9.505 | 9.505 | 9.139 | 9.198 | 771,209 | -0.18(-1.90%) |
May 13, 2014 | 9.386 | 9.476 | 9.267 | 9.377 | 522,560 | +0.03(+0.32%) |
May 12, 2014 | 9.337 | 9.476 | 9.297 | 9.347 | 760,514 | +0.11(+1.18%) |
May 09, 2014 | 9.327 | 9.337 | 9.040 | 9.238 | 721,513 | -0.05(-0.53%) |
May 08, 2014 | 9.198 | 9.406 | 9.198 | 9.287 | 640,597 | +0.07(+0.75%) |
May 07, 2014 | 9.446 | 9.455 | 9.059 | 9.218 | 1,223,013 | -0.28(-2.92%) |
May 06, 2014 | 9.644 | 9.694 | 9.426 | 9.495 | 379,618 | -0.12(-1.24%) |
May 05, 2014 | 9.823 | 9.872 | 9.595 | 9.614 | 640,293 | -0.09(-0.92%) |
May 02, 2014 | 9.436 | 9.793 | 9.367 | 9.704 | 813,591 | +0.30(+3.16%) |