Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 8.729 | 8.843 | 8.584 | 8.677 | 816,450 | -0.13(-1.53%) |
Apr 29, 2015 | 8.464 | 8.858 | 8.464 | 8.812 | 1,043,107 | +0.34(+4.04%) |
Apr 28, 2015 | 8.397 | 8.542 | 8.392 | 8.470 | 392,904 | +0.07(+0.86%) |
Apr 27, 2015 | 8.620 | 8.728 | 8.397 | 8.397 | 194,799 | -0.09(-1.04%) |
Apr 24, 2015 | 8.687 | 8.784 | 8.418 | 8.485 | 295,348 | -0.15(-1.68%) |
Apr 23, 2015 | 8.780 | 8.841 | 8.625 | 8.630 | 312,548 | -0.16(-1.77%) |
Apr 22, 2015 | 8.796 | 8.824 | 8.780 | 8.786 | 102,679 | -0.01(-0.12%) |
Apr 21, 2015 | 8.915 | 8.915 | 8.780 | 8.796 | 295,338 | -0.05(-0.59%) |
Apr 20, 2015 | 8.868 | 8.925 | 8.786 | 8.848 | 331,937 | +0.03(+0.29%) |
Apr 17, 2015 | 8.868 | 8.967 | 8.780 | 8.822 | 174,981 | -0.08(-0.87%) |
Apr 16, 2015 | 8.894 | 8.967 | 8.806 | 8.900 | 273,368 | -0.01(-0.12%) |
Apr 15, 2015 | 8.843 | 9.014 | 8.801 | 8.910 | 392,307 | +0.06(+0.64%) |
Apr 14, 2015 | 8.874 | 8.925 | 8.760 | 8.853 | 176,292 | -0.04(-0.47%) |
Apr 13, 2015 | 8.936 | 8.993 | 8.868 | 8.894 | 100,971 | -0.04(-0.41%) |
Apr 10, 2015 | 8.951 | 9.081 | 8.879 | 8.931 | 97,075 | +0.01(+0.12%) |
Apr 09, 2015 | 8.993 | 8.993 | 8.796 | 8.920 | 53,866 | -0.08(-0.86%) |
Apr 08, 2015 | 9.138 | 9.138 | 8.868 | 8.998 | 190,517 | -0.01(-0.06%) |
Apr 07, 2015 | 8.853 | 9.278 | 8.620 | 9.003 | 279,182 | +0.17(+1.88%) |
Apr 06, 2015 | 8.547 | 8.868 | 8.501 | 8.837 | 183,643 | +0.11(+1.31%) |
Apr 02, 2015 | 8.273 | 8.723 | 8.723 | 8.723 | 344,388 | +0.44(+5.32%) |
Apr 01, 2015 | 8.464 | 8.503 | 8.220 | 8.283 | 257,196 | -0.21(-2.50%) |
Mar 31, 2015 | 8.371 | 8.589 | 8.356 | 8.496 | 186,413 | -0.02(-0.24%) |
Mar 30, 2015 | 8.444 | 8.547 | 8.366 | 8.516 | 335,213 | +0.12(+1.42%) |
Mar 27, 2015 | 8.345 | 8.539 | 8.278 | 8.397 | 266,750 | +0.01(+0.12%) |
Mar 26, 2015 | 8.832 | 8.843 | 8.242 | 8.387 | 338,282 | -0.26(-3.00%) |
Mar 25, 2015 | 8.925 | 8.972 | 8.615 | 8.646 | 451,583 | -0.34(-3.75%) |
Mar 24, 2015 | 9.184 | 9.283 | 8.853 | 8.982 | 399,050 | -0.15(-1.59%) |
Mar 23, 2015 | 9.071 | 9.371 | 9.071 | 9.127 | 335,279 | -0.19(-2.00%) |
Mar 20, 2015 | 8.920 | 9.314 | 8.837 | 9.314 | 706,398 | +0.49(+5.52%) |
Mar 19, 2015 | 8.920 | 9.086 | 8.775 | 8.827 | 241,975 | -0.03(-0.29%) |
Mar 18, 2015 | 8.744 | 9.034 | 8.594 | 8.853 | 324,837 | +0.15(+1.67%) |
Mar 17, 2015 | 8.661 | 8.874 | 8.609 | 8.708 | 156,364 | +0.05(+0.54%) |
Mar 16, 2015 | 8.951 | 8.993 | 8.573 | 8.661 | 298,737 | -0.26(-2.96%) |
Mar 13, 2015 | 8.651 | 9.042 | 8.584 | 8.925 | 311,084 | -0.04(-0.46%) |
Mar 12, 2015 | 8.812 | 9.050 | 8.760 | 8.967 | 291,037 | +0.29(+3.34%) |
Mar 11, 2015 | 9.024 | 9.122 | 8.646 | 8.677 | 275,844 | -0.32(-3.51%) |
Mar 10, 2015 | 9.014 | 9.216 | 8.962 | 8.993 | 297,614 | -0.07(-0.80%) |
Mar 09, 2015 | 9.371 | 9.376 | 8.936 | 9.065 | 338,248 | -0.24(-2.62%) |
Mar 06, 2015 | 9.278 | 9.376 | 9.267 | 9.309 | 970,822 | -0.03(-0.28%) |
Mar 05, 2015 | 9.371 | 9.418 | 9.257 | 9.335 | 188,037 | -0.01(-0.06%) |
Mar 04, 2015 | 9.402 | 9.330 | 9.008 | 9.340 | 159,835 | +0.01(+0.11%) |
Mar 03, 2015 | 9.324 | 9.366 | 9.247 | 9.330 | 201,542 | +0.04(+0.39%) |
Mar 02, 2015 | 9.278 | 9.511 | 9.179 | 9.293 | 349,243 | -0.03(-0.33%) |
Feb 27, 2015 | 9.309 | 9.454 | 9.278 | 9.324 | 86,543 | +0.08(+0.84%) |
Feb 26, 2015 | 9.330 | 9.350 | 9.148 | 9.247 | 275,839 | -0.08(-0.83%) |
Feb 25, 2015 | 9.107 | 9.578 | 9.101 | 9.324 | 320,999 | +0.21(+2.27%) |
Feb 24, 2015 | 9.081 | 9.236 | 9.039 | 9.117 | 210,165 | +0.12(+1.32%) |
Feb 23, 2015 | 9.309 | 9.319 | 8.863 | 8.998 | 414,229 | -0.54(-5.70%) |
Feb 20, 2015 | 9.319 | 9.583 | 9.195 | 9.542 | 201,863 | +0.21(+2.28%) |
Feb 19, 2015 | 9.273 | 9.418 | 8.656 | 9.330 | 801,414 | +0.01(+0.11%) |
Feb 18, 2015 | 9.247 | 9.443 | 8.925 | 9.319 | 346,606 | -0.03(-0.28%) |
Feb 17, 2015 | 9.532 | 9.785 | 9.345 | 9.345 | 313,474 | -0.24(-2.49%) |
Feb 13, 2015 | 9.583 | 9.583 | 9.583 | 9.583 | 177,985 | +0.08(+0.82%) |
Feb 12, 2015 | 9.609 | 9.609 | 9.397 | 9.506 | 114,345 | -0.08(-0.81%) |
Feb 11, 2015 | 9.516 | 9.837 | 9.516 | 9.583 | 296,944 | -0.05(-0.54%) |
Feb 10, 2015 | 9.568 | 9.837 | 9.454 | 9.635 | 343,852 | +0.06(+0.59%) |
Feb 09, 2015 | 9.625 | 9.785 | 9.506 | 9.578 | 165,333 | -0.03(-0.32%) |
Feb 06, 2015 | 9.423 | 9.609 | 9.247 | 9.609 | 492,543 | +0.28(+3.00%) |
Feb 05, 2015 | 9.454 | 9.526 | 9.288 | 9.330 | 697,394 | -0.03(-0.33%) |
Feb 04, 2015 | 9.184 | 9.428 | 9.127 | 9.361 | 701,890 | +0.15(+1.63%) |
Feb 03, 2015 | 9.205 | 9.469 | 9.195 | 9.210 | 673,762 | +0.09(+1.02%) |
Feb 02, 2015 | 8.801 | 9.210 | 8.801 | 9.117 | 267,594 | -0.09(-1.01%) |
Jan 30, 2015 | 9.293 | 9.293 | 8.936 | 9.210 | 386,972 | +0.23(+2.54%) |
Jan 29, 2015 | 9.511 | 9.511 | 8.972 | 8.982 | 330,099 | -0.34(-3.67%) |
Jan 28, 2015 | 9.609 | 9.609 | 9.324 | 9.324 | 193,145 | -0.15(-1.59%) |
Jan 27, 2015 | 9.532 | 9.754 | 9.324 | 9.475 | 496,012 | -0.10(-1.08%) |
Jan 26, 2015 | 9.557 | 9.842 | 9.485 | 9.578 | 484,725 | +0.07(+0.76%) |
Jan 23, 2015 | 9.324 | 9.630 | 9.273 | 9.506 | 301,428 | +0.10(+1.10%) |
Jan 22, 2015 | 9.723 | 9.728 | 9.355 | 9.402 | 658,448 | -0.27(-2.84%) |
Jan 21, 2015 | 9.521 | 9.739 | 9.407 | 9.677 | 534,788 | +0.20(+2.08%) |
Jan 20, 2015 | 9.713 | 9.713 | 9.418 | 9.480 | 272,578 | -0.21(-2.19%) |
Jan 16, 2015 | 9.293 | 9.718 | 9.293 | 9.692 | 363,399 | +0.25(+2.69%) |
Jan 15, 2015 | 9.475 | 9.687 | 9.350 | 9.438 | 521,181 | +0.15(+1.62%) |
Jan 14, 2015 | 9.319 | 9.433 | 9.112 | 9.288 | 473,785 | -0.30(-3.13%) |
Jan 13, 2015 | 9.765 | 9.765 | 9.389 | 9.589 | 266,214 | -0.11(-1.17%) |
Jan 12, 2015 | 9.811 | 9.811 | 9.454 | 9.703 | 323,067 | -0.19(-1.94%) |
Jan 09, 2015 | 9.930 | 10.34 | 9.785 | 9.894 | 641,960 | +0.02(+0.16%) |
Jan 08, 2015 | 9.552 | 10.14 | 9.459 | 9.879 | 363,405 | +0.38(+4.04%) |
Jan 07, 2015 | 9.816 | 9.848 | 9.355 | 9.495 | 469,561 | -0.25(-2.55%) |
Jan 06, 2015 | 9.951 | 10.05 | 9.516 | 9.744 | 682,908 | -0.19(-1.93%) |
Jan 05, 2015 | 10.35 | 10.35 | 9.842 | 9.936 | 493,892 | -0.30(-2.89%) |
Jan 02, 2015 | 10.08 | 10.25 | 9.925 | 10.23 | 225,022 | +0.19(+1.86%) |
Dec 31, 2014 | 9.811 | 10.04 | 10.04 | 10.04 | 819,660 | +0.12(+1.20%) |
Dec 30, 2014 | 10.01 | 10.10 | 9.796 | 9.925 | 605,705 | +0.04(+0.37%) |
Dec 29, 2014 | 10.28 | 10.29 | 9.816 | 9.889 | 1,164,170 | -0.34(-3.34%) |
Dec 26, 2014 | 10.11 | 10.51 | 9.925 | 10.23 | 1,136,065 | +0.34(+3.40%) |
Dec 24, 2014 | 9.873 | 9.894 | 9.894 | 9.894 | 620,247 | +0.03(+0.32%) |
Dec 23, 2014 | 9.506 | 9.884 | 9.381 | 9.863 | 1,277,213 | +0.39(+4.10%) |
Dec 22, 2014 | 10.03 | 10.03 | 9.355 | 9.475 | 553,450 | -0.60(-5.96%) |
Dec 19, 2014 | 10.56 | 10.71 | 9.899 | 10.08 | 5,339,237 | -0.48(-4.56%) |
Dec 18, 2014 | 10.54 | 10.90 | 10.26 | 10.56 | 850,877 | +0.25(+2.41%) |
Dec 17, 2014 | 9.791 | 10.80 | 9.687 | 10.31 | 733,934 | +0.51(+5.24%) |
Dec 16, 2014 | 8.837 | 9.811 | 8.837 | 9.796 | 988,849 | +0.73(+8.00%) |
Dec 15, 2014 | 9.008 | 9.516 | 8.863 | 9.071 | 1,179,309 | +0.06(+0.63%) |
Dec 12, 2014 | 9.653 | 9.858 | 8.962 | 9.014 | 2,724,282 | -0.39(-4.18%) |
Dec 11, 2014 | 9.324 | 10.45 | 9.324 | 9.407 | 1,603,397 | +0.26(+2.89%) |
Dec 10, 2014 | 9.972 | 10.03 | 8.962 | 9.143 | 1,985,885 | -1.09(-10.63%) |
Dec 09, 2014 | 10.47 | 10.47 | 9.899 | 10.23 | 724,270 | -0.13(-1.25%) |
Dec 08, 2014 | 10.88 | 10.88 | 10.24 | 10.36 | 732,486 | -0.56(-5.12%) |
Dec 05, 2014 | 10.90 | 10.96 | 10.77 | 10.92 | 566,179 | +0.06(+0.57%) |
Dec 04, 2014 | 11.20 | 11.29 | 10.84 | 10.86 | 214,156 | -0.27(-2.42%) |
Dec 03, 2014 | 10.99 | 11.21 | 10.70 | 11.13 | 391,543 | +0.15(+1.32%) |
Dec 02, 2014 | 10.13 | 11.03 | 10.13 | 10.98 | 611,284 | +0.73(+7.12%) |
Dec 01, 2014 | 10.39 | 10.45 | 9.832 | 10.25 | 1,172,757 | -0.17(-1.64%) |
Nov 28, 2014 | 10.88 | 11.14 | 10.40 | 10.42 | 418,907 | -1.14(-9.86%) |
Nov 26, 2014 | 11.13 | 11.56 | 11.56 | 11.56 | 260,994 | +0.31(+2.71%) |
Nov 25, 2014 | 11.60 | 11.97 | 11.24 | 11.26 | 488,761 | -0.24(-2.07%) |
Nov 24, 2014 | 11.84 | 12.06 | 11.47 | 11.49 | 524,362 | -0.37(-3.10%) |
Nov 21, 2014 | 12.18 | 12.24 | 11.73 | 11.86 | 889,932 | -0.16(-1.29%) |
Nov 20, 2014 | 12.15 | 12.15 | 11.95 | 12.02 | 376,524 | -0.21(-1.70%) |
Nov 19, 2014 | 12.48 | 12.49 | 11.97 | 12.23 | 301,732 | -0.12(-1.01%) |
Nov 18, 2014 | 12.38 | 12.46 | 12.16 | 12.35 | 445,651 | -0.08(-0.67%) |
Nov 17, 2014 | 12.13 | 12.46 | 11.87 | 12.43 | 480,895 | +0.31(+2.56%) |
Nov 14, 2014 | 11.93 | 12.17 | 11.68 | 12.12 | 201,778 | +0.24(+2.05%) |
Nov 13, 2014 | 12.11 | 12.11 | 11.81 | 11.88 | 324,331 | -0.16(-1.33%) |
Nov 12, 2014 | 12.23 | 12.36 | 11.99 | 12.04 | 416,689 | -0.17(-1.40%) |
Nov 11, 2014 | 12.28 | 12.34 | 12.05 | 12.21 | 207,749 | +0.01(+0.04%) |
Nov 10, 2014 | 12.39 | 12.52 | 12.20 | 12.20 | 135,261 | -0.07(-0.59%) |
Nov 07, 2014 | 12.18 | 12.50 | 12.17 | 12.28 | 136,010 | +0.12(+0.98%) |
Nov 06, 2014 | 12.16 | 12.19 | 12.04 | 12.16 | 153,718 | +0.06(+0.51%) |
Nov 05, 2014 | 12.32 | 12.51 | 12.02 | 12.10 | 358,027 | -0.01(-0.04%) |
Nov 04, 2014 | 12.35 | 12.58 | 11.91 | 12.10 | 566,585 | -0.25(-2.01%) |
Nov 03, 2014 | 12.51 | 12.79 | 12.35 | 12.35 | 141,290 | -0.17(-1.32%) |
Oct 31, 2014 | 12.35 | 12.56 | 12.35 | 12.52 | 265,569 | +0.03(+0.21%) |
Oct 30, 2014 | 12.61 | 12.69 | 12.25 | 12.49 | 306,940 | -0.18(-1.43%) |
Oct 29, 2014 | 12.60 | 12.78 | 12.60 | 12.67 | 137,828 | +0.01(+0.04%) |
Oct 28, 2014 | 12.67 | 12.71 | 12.52 | 12.67 | 179,099 | +0.00(+0.00%) |
Oct 27, 2014 | 12.66 | 12.66 | 12.66 | 12.67 | 334,889 | +0.01(+0.04%) |
Oct 24, 2014 | 12.56 | 12.93 | 12.51 | 12.66 | 319,339 | +0.14(+1.12%) |
Oct 23, 2014 | 12.67 | 12.68 | 12.32 | 12.52 | 230,543 | +0.01(+0.04%) |
Oct 22, 2014 | 12.44 | 12.65 | 12.38 | 12.52 | 488,753 | +0.11(+0.88%) |
Oct 21, 2014 | 12.23 | 12.66 | 12.19 | 12.41 | 571,279 | +0.21(+1.70%) |
Oct 20, 2014 | 12.06 | 12.25 | 11.98 | 12.20 | 376,441 | +0.14(+1.16%) |
Oct 17, 2014 | 12.01 | 12.43 | 11.86 | 12.06 | 413,279 | +0.19(+1.62%) |
Oct 16, 2014 | 11.27 | 11.94 | 11.26 | 11.87 | 408,650 | +0.60(+5.33%) |
Oct 15, 2014 | 10.83 | 11.54 | 10.42 | 11.27 | 1,056,485 | +0.28(+2.55%) |
Oct 14, 2014 | 11.73 | 11.73 | 10.82 | 10.99 | 1,407,416 | -0.69(-5.90%) |
Oct 13, 2014 | 12.04 | 12.08 | 11.40 | 11.68 | 722,100 | -0.41(-3.43%) |
Oct 10, 2014 | 12.35 | 12.45 | 11.68 | 12.09 | 946,406 | -0.33(-2.63%) |
Oct 09, 2014 | 12.48 | 12.66 | 12.05 | 12.42 | 447,047 | -0.11(-0.91%) |
Oct 08, 2014 | 12.58 | 12.68 | 11.96 | 12.53 | 446,280 | -0.03(-0.21%) |
Oct 07, 2014 | 12.56 | 12.81 | 12.54 | 12.56 | 165,605 | -0.13(-1.06%) |
Oct 06, 2014 | 12.87 | 12.96 | 12.45 | 12.69 | 236,226 | -0.22(-1.68%) |
Oct 03, 2014 | 12.86 | 13.09 | 12.76 | 12.91 | 220,377 | +0.04(+0.32%) |
Oct 02, 2014 | 12.81 | 12.98 | 12.70 | 12.87 | 532,808 | -0.05(-0.36%) |
Oct 01, 2014 | 12.72 | 13.11 | 12.56 | 12.91 | 654,514 | +0.15(+1.18%) |
Sep 30, 2014 | 12.75 | 12.83 | 12.60 | 12.76 | 353,120 | -0.01(-0.04%) |
Sep 29, 2014 | 12.82 | 12.90 | 12.71 | 12.77 | 338,201 | -0.12(-0.92%) |
Sep 26, 2014 | 12.34 | 12.95 | 12.34 | 12.89 | 238,400 | +0.03(+0.20%) |
Sep 25, 2014 | 12.84 | 13.02 | 12.84 | 12.86 | 456,579 | -0.07(-0.52%) |
Sep 24, 2014 | 13.00 | 13.14 | 12.91 | 12.93 | 394,641 | -0.06(-0.44%) |
Sep 23, 2014 | 12.98 | 13.09 | 12.80 | 12.99 | 340,757 | -0.07(-0.56%) |
Sep 22, 2014 | 13.32 | 13.32 | 13.05 | 13.06 | 192,512 | -0.27(-2.02%) |
Sep 19, 2014 | 13.47 | 13.54 | 13.29 | 13.33 | 190,546 | -0.14(-1.04%) |
Sep 18, 2014 | 13.35 | 13.50 | 13.20 | 13.47 | 381,933 | +0.08(+0.58%) |
Sep 17, 2014 | 13.27 | 13.47 | 13.27 | 13.39 | 281,448 | +0.05(+0.35%) |
Sep 16, 2014 | 13.30 | 13.50 | 13.21 | 13.34 | 609,672 | -0.01(-0.04%) |
Sep 15, 2014 | 13.38 | 13.47 | 13.08 | 13.35 | 616,040 | -0.05(-0.39%) |
Sep 12, 2014 | 13.53 | 13.57 | 13.34 | 13.40 | 349,645 | -0.13(-0.99%) |
Sep 11, 2014 | 13.53 | 13.60 | 13.47 | 13.54 | 423,540 | -0.03(-0.23%) |
Sep 10, 2014 | 13.57 | 13.57 | 13.47 | 13.57 | 288,037 | -0.01(-0.04%) |
Sep 09, 2014 | 13.60 | 13.60 | 13.44 | 13.57 | 264,492 | +0.09(+0.65%) |
Sep 08, 2014 | 13.41 | 13.59 | 13.28 | 13.48 | 826,780 | +0.07(+0.54%) |
Sep 05, 2014 | 13.22 | 13.47 | 13.21 | 13.41 | 486,572 | +0.12(+0.94%) |
Sep 04, 2014 | 13.20 | 13.49 | 13.17 | 13.29 | 188,641 | +0.07(+0.51%) |
Sep 03, 2014 | 13.18 | 13.36 | 13.06 | 13.22 | 503,307 | +0.05(+0.35%) |
Sep 02, 2014 | 13.22 | 13.37 | 13.17 | 13.17 | 231,999 | -0.10(-0.78%) |
Aug 29, 2014 | 13.26 | 13.28 | 13.28 | 13.28 | 190,533 | -0.03(-0.19%) |
Aug 28, 2014 | 13.21 | 13.50 | 13.13 | 13.30 | 137,483 | -0.05(-0.35%) |
Aug 27, 2014 | 13.44 | 13.60 | 13.27 | 13.35 | 168,928 | -0.12(-0.92%) |
Aug 26, 2014 | 13.48 | 13.58 | 13.17 | 13.47 | 158,092 | +0.02(+0.15%) |
Aug 25, 2014 | 13.37 | 13.59 | 13.20 | 13.45 | 195,805 | +0.09(+0.70%) |
Aug 22, 2014 | 13.17 | 13.52 | 13.00 | 13.36 | 167,053 | +0.16(+1.18%) |
Aug 21, 2014 | 13.32 | 13.37 | 12.95 | 13.20 | 370,542 | -0.17(-1.24%) |
Aug 20, 2014 | 13.47 | 13.55 | 13.31 | 13.37 | 285,954 | -0.10(-0.73%) |
Aug 19, 2014 | 13.66 | 13.73 | 13.37 | 13.47 | 231,321 | -0.23(-1.66%) |
Aug 18, 2014 | 13.54 | 13.73 | 13.41 | 13.70 | 236,643 | +0.13(+0.95%) |
Aug 15, 2014 | 13.50 | 13.68 | 13.41 | 13.57 | 294,562 | +0.08(+0.61%) |
Aug 14, 2014 | 13.41 | 13.51 | 13.27 | 13.48 | 245,979 | +0.10(+0.77%) |
Aug 13, 2014 | 13.52 | 13.52 | 13.17 | 13.38 | 202,459 | -0.06(-0.42%) |
Aug 12, 2014 | 13.31 | 13.47 | 13.11 | 13.44 | 203,814 | +0.08(+0.58%) |
Aug 11, 2014 | 13.49 | 13.62 | 13.04 | 13.36 | 434,999 | -0.02(-0.15%) |
Aug 08, 2014 | 13.36 | 13.39 | 13.01 | 13.38 | 288,479 | +0.04(+0.27%) |
Aug 07, 2014 | 13.39 | 13.41 | 13.16 | 13.34 | 215,001 | +0.07(+0.51%) |
Aug 06, 2014 | 12.84 | 13.29 | 12.75 | 13.28 | 246,685 | +0.33(+2.52%) |
Aug 05, 2014 | 12.56 | 13.05 | 12.43 | 12.95 | 355,805 | +0.31(+2.42%) |
Aug 04, 2014 | 12.61 | 12.73 | 12.41 | 12.64 | 269,393 | +0.33(+2.65%) |
Aug 01, 2014 | 12.15 | 12.42 | 11.96 | 12.32 | 692,931 | -0.02(-0.17%) |
Jul 31, 2014 | 12.61 | 12.64 | 12.08 | 12.34 | 861,693 | -0.50(-3.91%) |
Jul 30, 2014 | 13.07 | 13.16 | 12.63 | 12.84 | 656,319 | -0.13(-1.04%) |
Jul 29, 2014 | 13.37 | 13.37 | 12.94 | 12.98 | 346,494 | -0.22(-1.69%) |
Jul 28, 2014 | 13.12 | 13.35 | 13.12 | 13.20 | 147,743 | +0.09(+0.67%) |
Jul 25, 2014 | 13.14 | 13.29 | 12.99 | 13.11 | 317,681 | -0.05(-0.35%) |
Jul 24, 2014 | 13.33 | 13.37 | 12.94 | 13.16 | 678,291 | -0.18(-1.36%) |
Jul 23, 2014 | 13.47 | 13.73 | 13.22 | 13.34 | 703,153 | -0.13(-1.00%) |
Jul 22, 2014 | 13.68 | 13.73 | 13.35 | 13.47 | 612,108 | -0.21(-1.55%) |
Jul 21, 2014 | 13.43 | 13.76 | 13.36 | 13.69 | 481,352 | +0.28(+2.09%) |
Jul 18, 2014 | 13.23 | 13.72 | 13.20 | 13.41 | 379,779 | +0.20(+1.49%) |
Jul 17, 2014 | 13.15 | 13.31 | 13.06 | 13.21 | 354,120 | +0.05(+0.39%) |
Jul 16, 2014 | 13.20 | 13.32 | 13.09 | 13.16 | 450,788 | -0.06(-0.43%) |
Jul 15, 2014 | 13.16 | 13.21 | 12.89 | 13.21 | 313,768 | +0.04(+0.32%) |
Jul 14, 2014 | 12.91 | 13.20 | 12.77 | 13.17 | 566,110 | +0.24(+1.88%) |
Jul 11, 2014 | 12.75 | 13.01 | 12.69 | 12.93 | 517,845 | +0.10(+0.77%) |
Jul 10, 2014 | 12.96 | 13.33 | 12.55 | 12.83 | 847,389 | -0.37(-2.82%) |
Jul 09, 2014 | 13.26 | 13.51 | 13.03 | 13.20 | 528,621 | -0.09(-0.70%) |
Jul 08, 2014 | 13.21 | 13.40 | 12.95 | 13.30 | 639,213 | +0.01(+0.04%) |
Jul 07, 2014 | 13.62 | 13.72 | 13.27 | 13.29 | 418,258 | -0.25(-1.87%) |
Jul 03, 2014 | 13.73 | 13.55 | 13.55 | 13.55 | 421,798 | -0.18(-1.28%) |
Jul 02, 2014 | 13.83 | 13.89 | 13.66 | 13.72 | 699,649 | -0.13(-0.97%) |
Jul 01, 2014 | 13.83 | 14.22 | 13.47 | 13.86 | 1,122,894 | +0.29(+2.14%) |
Jun 30, 2014 | 13.16 | 13.59 | 13.09 | 13.57 | 1,264,561 | +0.49(+3.72%) |
Jun 27, 2014 | 13.05 | 13.26 | 12.93 | 13.08 | 554,730 | +0.11(+0.84%) |
Jun 26, 2014 | 12.81 | 13.00 | 12.63 | 12.97 | 664,778 | +0.24(+1.87%) |
Jun 25, 2014 | 12.40 | 12.82 | 12.34 | 12.73 | 619,986 | +0.34(+2.72%) |
Jun 24, 2014 | 12.64 | 12.87 | 12.35 | 12.40 | 721,407 | -0.24(-1.89%) |
Jun 23, 2014 | 12.28 | 12.81 | 12.23 | 12.63 | 768,465 | +0.35(+2.87%) |
Jun 20, 2014 | 12.27 | 12.65 | 12.22 | 12.28 | 768,021 | +0.04(+0.30%) |
Jun 19, 2014 | 12.07 | 12.40 | 11.81 | 12.25 | 1,075,913 | +0.18(+1.46%) |
Jun 18, 2014 | 12.32 | 12.48 | 11.79 | 12.07 | 764,259 | -0.22(-1.81%) |
Jun 17, 2014 | 12.20 | 12.47 | 12.20 | 12.29 | 458,950 | +0.10(+0.85%) |
Jun 16, 2014 | 12.20 | 12.39 | 12.14 | 12.19 | 591,937 | +0.04(+0.34%) |
Jun 13, 2014 | 12.23 | 12.51 | 12.12 | 12.15 | 638,352 | -0.06(-0.51%) |
Jun 12, 2014 | 12.49 | 12.53 | 12.08 | 12.21 | 960,973 | -0.23(-1.87%) |
Jun 11, 2014 | 12.57 | 12.68 | 12.31 | 12.44 | 946,366 | -0.18(-1.44%) |
Jun 10, 2014 | 12.64 | 12.70 | 12.54 | 12.62 | 666,587 | +0.06(+0.49%) |
Jun 06, 2014 | 13.00 | 13.06 | 12.30 | 12.56 | 946,030 | -0.33(-2.53%) |
Jun 05, 2014 | 12.67 | 13.14 | 12.67 | 12.89 | 411,189 | +0.06(+0.44%) |
Jun 04, 2014 | 13.03 | 13.15 | 12.80 | 12.83 | 483,532 | -0.22(-1.67%) |
Jun 03, 2014 | 13.25 | 13.25 | 12.99 | 13.05 | 426,233 | -0.16(-1.22%) |
Jun 02, 2014 | 13.35 | 13.47 | 13.05 | 13.21 | 469,721 | +0.05(+0.39%) |
May 30, 2014 | 13.18 | 13.47 | 13.05 | 13.16 | 899,887 | +0.08(+0.59%) |
May 29, 2014 | 12.94 | 13.11 | 12.94 | 13.08 | 404,722 | +0.13(+1.00%) |
May 28, 2014 | 13.06 | 13.15 | 12.93 | 12.95 | 797,406 | -0.06(-0.44%) |
May 27, 2014 | 13.41 | 13.95 | 12.95 | 13.01 | 1,932,346 | +0.15(+1.17%) |
May 23, 2014 | 13.05 | 12.86 | 12.86 | 12.86 | 529,516 | -0.06(-0.44%) |
May 22, 2014 | 13.10 | 13.16 | 12.69 | 12.91 | 560,205 | -0.08(-0.60%) |
May 21, 2014 | 12.59 | 13.11 | 12.42 | 12.99 | 1,398,793 | +0.30(+2.37%) |
May 20, 2014 | 12.81 | 12.84 | 12.32 | 12.69 | 1,280,722 | +0.16(+1.24%) |
May 19, 2014 | 12.28 | 12.69 | 12.26 | 12.54 | 553,543 | +0.23(+1.89%) |
May 16, 2014 | 12.32 | 12.48 | 12.09 | 12.30 | 232,201 | +0.01(+0.04%) |
May 15, 2014 | 12.32 | 12.48 | 12.21 | 12.30 | 262,905 | -0.03(-0.25%) |
May 14, 2014 | 12.34 | 12.42 | 12.19 | 12.33 | 355,343 | +0.01(+0.04%) |
May 13, 2014 | 12.43 | 12.56 | 12.02 | 12.32 | 457,699 | -0.08(-0.63%) |
May 12, 2014 | 12.13 | 12.61 | 11.78 | 12.40 | 1,026,378 | +0.25(+2.09%) |
May 09, 2014 | 12.52 | 12.66 | 12.12 | 12.15 | 536,738 | -0.44(-3.46%) |
May 08, 2014 | 12.68 | 12.90 | 12.55 | 12.58 | 669,826 | -0.14(-1.10%) |
May 07, 2014 | 12.89 | 12.91 | 12.70 | 12.72 | 260,596 | -0.08(-0.65%) |
May 06, 2014 | 12.90 | 12.95 | 12.70 | 12.81 | 358,919 | -0.15(-1.12%) |
May 05, 2014 | 12.93 | 13.14 | 12.82 | 12.95 | 575,233 | +0.13(+1.01%) |
May 02, 2014 | 12.97 | 12.97 | 12.76 | 12.82 | 376,412 | -0.13(-1.04%) |