Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 9.863 | 9.912 | 9.410 | 9.574 | 289,275 | -0.30(-3.09%) |
May 28, 2015 | 9.764 | 9.920 | 9.624 | 9.879 | 116,265 | +0.06(+0.59%) |
May 27, 2015 | 9.986 | 10.06 | 9.731 | 9.822 | 165,209 | -0.08(-0.83%) |
May 26, 2015 | 10.24 | 10.34 | 9.887 | 9.904 | 199,511 | -0.36(-3.53%) |
May 22, 2015 | 10.31 | 10.27 | 10.27 | 10.27 | 172,703 | -0.02(-0.24%) |
May 21, 2015 | 10.46 | 10.96 | 10.13 | 10.29 | 540,395 | -0.12(-1.11%) |
May 20, 2015 | 10.21 | 10.42 | 10.11 | 10.41 | 264,952 | +0.24(+2.35%) |
May 19, 2015 | 10.16 | 10.37 | 10.09 | 10.17 | 241,482 | -0.01(-0.08%) |
May 18, 2015 | 10.16 | 10.44 | 9.962 | 10.18 | 201,338 | -0.15(-1.44%) |
May 15, 2015 | 10.08 | 10.42 | 9.929 | 10.32 | 156,212 | +0.21(+2.04%) |
May 14, 2015 | 10.10 | 10.30 | 10.00 | 10.12 | 124,428 | +0.07(+0.74%) |
May 13, 2015 | 9.904 | 10.07 | 9.855 | 10.04 | 132,139 | +0.21(+2.09%) |
May 12, 2015 | 9.846 | 10.12 | 9.764 | 9.838 | 313,124 | +0.01(+0.08%) |
May 11, 2015 | 10.23 | 10.37 | 9.797 | 9.830 | 203,185 | -0.40(-3.87%) |
May 08, 2015 | 10.29 | 10.40 | 10.00 | 10.23 | 141,989 | +0.01(+0.08%) |
May 07, 2015 | 10.17 | 10.32 | 9.904 | 10.22 | 247,243 | +0.07(+0.65%) |
May 06, 2015 | 10.13 | 10.34 | 9.871 | 10.15 | 408,200 | +0.10(+0.98%) |
May 05, 2015 | 9.887 | 10.35 | 9.616 | 10.05 | 478,259 | +0.28(+2.87%) |
May 04, 2015 | 9.838 | 10.04 | 9.739 | 9.772 | 97,292 | -0.03(-0.34%) |
May 01, 2015 | 9.920 | 10.40 | 9.772 | 9.805 | 329,982 | -0.11(-1.08%) |
Apr 30, 2015 | 10.13 | 10.18 | 9.599 | 9.912 | 380,658 | -0.26(-2.51%) |
Apr 29, 2015 | 10.24 | 10.55 | 10.04 | 10.17 | 354,086 | -0.05(-0.48%) |
Apr 28, 2015 | 9.830 | 10.30 | 9.696 | 10.22 | 382,327 | +0.44(+4.47%) |
Apr 27, 2015 | 9.699 | 10.16 | 9.699 | 9.780 | 530,230 | +0.21(+2.22%) |
Apr 24, 2015 | 9.625 | 9.690 | 9.380 | 9.568 | 251,058 | +0.02(+0.17%) |
Apr 23, 2015 | 8.988 | 9.576 | 8.988 | 9.552 | 299,480 | +0.59(+6.56%) |
Apr 22, 2015 | 8.645 | 9.004 | 8.635 | 8.963 | 210,317 | +0.27(+3.10%) |
Apr 21, 2015 | 8.718 | 8.726 | 8.579 | 8.694 | 53,905 | -0.02(-0.28%) |
Apr 20, 2015 | 8.767 | 8.865 | 8.661 | 8.718 | 134,558 | +0.03(+0.38%) |
Apr 17, 2015 | 8.743 | 8.784 | 8.571 | 8.685 | 122,453 | -0.08(-0.93%) |
Apr 16, 2015 | 8.726 | 8.857 | 8.636 | 8.767 | 239,350 | +0.11(+1.32%) |
Apr 15, 2015 | 8.710 | 8.767 | 8.579 | 8.653 | 153,898 | +0.00(+0.00%) |
Apr 14, 2015 | 8.685 | 8.710 | 8.604 | 8.653 | 78,873 | +0.01(+0.09%) |
Apr 13, 2015 | 8.710 | 8.775 | 8.596 | 8.645 | 188,433 | -0.04(-0.47%) |
Apr 10, 2015 | 8.587 | 8.702 | 8.538 | 8.685 | 125,501 | +0.13(+1.53%) |
Apr 09, 2015 | 8.440 | 8.596 | 8.432 | 8.555 | 140,294 | +0.16(+1.85%) |
Apr 08, 2015 | 8.604 | 8.694 | 8.367 | 8.400 | 139,953 | -0.16(-1.91%) |
Apr 07, 2015 | 8.342 | 8.718 | 8.342 | 8.563 | 190,651 | +0.24(+2.85%) |
Apr 06, 2015 | 8.310 | 8.367 | 8.261 | 8.326 | 161,548 | +0.03(+0.39%) |
Apr 02, 2015 | 8.277 | 8.293 | 8.293 | 8.293 | 373,039 | +0.03(+0.40%) |
Apr 01, 2015 | 8.269 | 8.314 | 8.236 | 8.261 | 192,237 | +0.03(+0.40%) |
Mar 31, 2015 | 8.318 | 8.318 | 8.195 | 8.228 | 96,225 | -0.06(-0.69%) |
Mar 30, 2015 | 8.293 | 8.293 | 8.081 | 8.285 | 177,276 | -0.01(-0.10%) |
Mar 27, 2015 | 8.538 | 8.571 | 8.252 | 8.293 | 92,169 | -0.25(-2.96%) |
Mar 26, 2015 | 8.620 | 8.718 | 8.538 | 8.547 | 95,005 | -0.04(-0.48%) |
Mar 25, 2015 | 8.579 | 8.694 | 8.498 | 8.587 | 68,971 | +0.05(+0.57%) |
Mar 24, 2015 | 8.400 | 8.555 | 8.375 | 8.538 | 166,239 | +0.14(+1.65%) |
Mar 23, 2015 | 8.350 | 8.480 | 8.350 | 8.400 | 323,380 | +0.07(+0.88%) |
Mar 20, 2015 | 8.400 | 8.587 | 8.273 | 8.326 | 235,337 | -0.01(-0.10%) |
Mar 19, 2015 | 8.718 | 8.718 | 8.301 | 8.334 | 72,160 | -0.37(-4.23%) |
Mar 18, 2015 | 8.130 | 8.808 | 8.130 | 8.702 | 163,046 | +0.60(+7.36%) |
Mar 17, 2015 | 8.015 | 8.212 | 8.007 | 8.105 | 250,455 | +0.03(+0.40%) |
Mar 16, 2015 | 8.440 | 8.440 | 7.803 | 8.073 | 432,343 | -0.33(-3.98%) |
Mar 13, 2015 | 8.449 | 8.489 | 8.367 | 8.408 | 278,035 | -0.04(-0.48%) |
Mar 12, 2015 | 8.391 | 8.579 | 8.391 | 8.449 | 166,756 | +0.15(+1.77%) |
Mar 11, 2015 | 8.277 | 8.350 | 8.220 | 8.301 | 256,989 | +0.07(+0.89%) |
Mar 10, 2015 | 8.293 | 8.318 | 8.212 | 8.228 | 44,003 | -0.11(-1.27%) |
Mar 09, 2015 | 8.326 | 8.359 | 8.212 | 8.334 | 162,220 | +0.06(+0.69%) |
Mar 06, 2015 | 8.293 | 8.440 | 8.228 | 8.277 | 111,986 | -0.10(-1.17%) |
Mar 05, 2015 | 8.735 | 8.751 | 8.350 | 8.375 | 84,112 | -0.16(-1.82%) |
Mar 04, 2015 | 8.498 | 8.563 | 8.563 | 8.530 | 87,942 | -0.03(-0.38%) |
Mar 03, 2015 | 8.653 | 8.931 | 8.555 | 8.563 | 83,369 | -0.10(-1.13%) |
Mar 02, 2015 | 8.726 | 8.735 | 8.547 | 8.661 | 124,170 | +0.02(+0.28%) |
Feb 27, 2015 | 8.628 | 8.784 | 8.587 | 8.636 | 186,615 | +0.03(+0.38%) |
Feb 26, 2015 | 8.522 | 8.645 | 8.461 | 8.604 | 172,310 | +0.11(+1.35%) |
Feb 25, 2015 | 8.416 | 8.506 | 8.342 | 8.489 | 53,085 | +0.08(+0.97%) |
Feb 24, 2015 | 8.350 | 8.424 | 8.301 | 8.408 | 104,387 | +0.08(+0.98%) |
Feb 23, 2015 | 8.604 | 8.636 | 8.228 | 8.326 | 193,494 | -0.29(-3.32%) |
Feb 20, 2015 | 8.873 | 8.873 | 8.481 | 8.612 | 120,297 | -0.13(-1.50%) |
Feb 19, 2015 | 8.710 | 8.865 | 8.628 | 8.743 | 137,862 | +0.02(+0.28%) |
Feb 18, 2015 | 8.922 | 8.947 | 8.596 | 8.718 | 105,206 | -0.18(-2.02%) |
Feb 17, 2015 | 9.168 | 9.176 | 8.890 | 8.898 | 198,167 | -0.26(-2.85%) |
Feb 13, 2015 | 9.323 | 9.159 | 9.159 | 9.159 | 88,486 | -0.17(-1.84%) |
Feb 12, 2015 | 9.331 | 9.364 | 9.282 | 9.331 | 88,183 | +0.02(+0.26%) |
Feb 11, 2015 | 9.478 | 9.739 | 9.192 | 9.306 | 124,811 | -0.15(-1.56%) |
Feb 10, 2015 | 9.560 | 9.560 | 9.053 | 9.454 | 215,370 | -0.07(-0.77%) |
Feb 09, 2015 | 10.01 | 10.03 | 9.454 | 9.527 | 127,868 | -0.47(-4.66%) |
Feb 06, 2015 | 9.919 | 10.15 | 9.846 | 9.993 | 125,144 | +0.14(+1.41%) |
Feb 05, 2015 | 9.715 | 10.00 | 9.576 | 9.854 | 201,737 | +0.21(+2.20%) |
Feb 04, 2015 | 9.045 | 9.829 | 8.988 | 9.641 | 300,032 | +0.67(+7.47%) |
Feb 03, 2015 | 9.274 | 9.649 | 8.939 | 8.971 | 662,859 | -0.25(-2.66%) |
Feb 02, 2015 | 9.339 | 9.527 | 9.192 | 9.217 | 181,892 | -0.03(-0.35%) |
Jan 30, 2015 | 9.413 | 9.584 | 9.208 | 9.249 | 155,835 | -0.18(-1.91%) |
Jan 29, 2015 | 9.355 | 9.527 | 9.176 | 9.429 | 83,695 | +0.14(+1.50%) |
Jan 28, 2015 | 9.609 | 9.609 | 9.282 | 9.290 | 105,081 | -0.21(-2.24%) |
Jan 27, 2015 | 9.276 | 9.632 | 9.235 | 9.503 | 140,225 | +0.15(+1.65%) |
Jan 26, 2015 | 9.357 | 9.373 | 9.195 | 9.349 | 86,665 | +0.02(+0.17%) |
Jan 23, 2015 | 9.324 | 9.357 | 9.240 | 9.332 | 280,792 | +0.00(+0.00%) |
Jan 22, 2015 | 8.903 | 9.397 | 8.830 | 9.332 | 379,340 | +0.53(+5.98%) |
Jan 21, 2015 | 8.830 | 9.300 | 8.636 | 8.806 | 395,735 | -0.02(-0.28%) |
Jan 20, 2015 | 9.276 | 9.276 | 8.786 | 8.830 | 104,586 | -0.40(-4.30%) |
Jan 16, 2015 | 9.203 | 9.373 | 9.073 | 9.227 | 146,356 | +0.05(+0.53%) |
Jan 15, 2015 | 9.357 | 9.543 | 9.000 | 9.179 | 250,936 | -0.18(-1.90%) |
Jan 14, 2015 | 9.316 | 9.438 | 9.049 | 9.357 | 179,786 | +0.01(+0.09%) |
Jan 13, 2015 | 9.324 | 9.559 | 9.170 | 9.349 | 136,344 | +0.10(+1.05%) |
Jan 12, 2015 | 9.413 | 9.430 | 9.123 | 9.251 | 133,513 | -0.15(-1.55%) |
Jan 09, 2015 | 9.462 | 9.536 | 9.162 | 9.397 | 186,003 | -0.09(-0.94%) |
Jan 08, 2015 | 9.276 | 9.503 | 9.187 | 9.486 | 143,651 | +0.23(+2.54%) |
Jan 07, 2015 | 9.413 | 9.438 | 9.138 | 9.251 | 72,616 | -0.06(-0.70%) |
Jan 06, 2015 | 9.535 | 9.551 | 9.162 | 9.316 | 107,736 | -0.17(-1.79%) |
Jan 05, 2015 | 9.648 | 9.677 | 9.478 | 9.486 | 95,475 | -0.23(-2.42%) |
Jan 02, 2015 | 9.810 | 9.810 | 9.438 | 9.721 | 88,882 | +0.02(+0.25%) |
Dec 31, 2014 | 9.494 | 9.697 | 9.697 | 9.697 | 138,500 | +0.32(+3.37%) |
Dec 30, 2014 | 9.405 | 9.422 | 9.260 | 9.381 | 69,766 | -0.02(-0.17%) |
Dec 29, 2014 | 9.478 | 9.551 | 9.316 | 9.397 | 124,202 | -0.06(-0.68%) |
Dec 26, 2014 | 9.284 | 9.511 | 9.146 | 9.462 | 147,552 | +0.25(+2.73%) |
Dec 24, 2014 | 9.203 | 9.211 | 9.211 | 9.211 | 61,473 | +0.06(+0.62%) |
Dec 23, 2014 | 9.138 | 9.243 | 9.106 | 9.154 | 154,812 | +0.02(+0.27%) |
Dec 22, 2014 | 9.179 | 9.195 | 8.935 | 9.130 | 69,087 | +0.00(+0.00%) |
Dec 19, 2014 | 8.838 | 9.130 | 8.668 | 9.130 | 318,876 | +0.28(+3.11%) |
Dec 18, 2014 | 8.919 | 9.065 | 8.790 | 8.854 | 225,259 | -0.03(-0.36%) |
Dec 17, 2014 | 8.692 | 8.976 | 8.684 | 8.887 | 245,791 | +0.19(+2.14%) |
Dec 16, 2014 | 8.773 | 8.879 | 8.676 | 8.701 | 348,260 | -0.04(-0.46%) |
Dec 15, 2014 | 8.433 | 8.790 | 8.417 | 8.741 | 300,229 | +0.53(+6.52%) |
Dec 12, 2014 | 7.980 | 8.312 | 7.955 | 8.206 | 257,490 | +0.09(+1.10%) |
Dec 11, 2014 | 7.963 | 8.198 | 7.858 | 8.117 | 371,276 | +0.14(+1.73%) |
Dec 10, 2014 | 8.150 | 8.150 | 7.882 | 7.980 | 255,309 | -0.16(-1.99%) |
Dec 09, 2014 | 7.664 | 8.263 | 7.647 | 8.142 | 345,851 | +0.36(+4.69%) |
Dec 08, 2014 | 7.939 | 7.988 | 7.638 | 7.777 | 196,143 | -0.21(-2.64%) |
Dec 05, 2014 | 7.704 | 8.077 | 7.704 | 7.988 | 172,587 | +0.28(+3.57%) |
Dec 04, 2014 | 7.818 | 7.834 | 7.534 | 7.712 | 148,680 | -0.09(-1.14%) |
Dec 03, 2014 | 7.809 | 8.093 | 7.761 | 7.801 | 89,943 | -0.01(-0.10%) |
Dec 02, 2014 | 7.996 | 8.085 | 7.623 | 7.809 | 99,353 | -0.15(-1.93%) |
Dec 01, 2014 | 8.214 | 8.320 | 7.882 | 7.963 | 257,956 | -0.31(-3.72%) |
Nov 28, 2014 | 8.344 | 8.368 | 8.020 | 8.271 | 43,832 | -0.11(-1.26%) |
Nov 26, 2014 | 8.539 | 8.377 | 8.377 | 8.377 | 25,428 | -0.19(-2.18%) |
Nov 25, 2014 | 8.595 | 8.595 | 8.466 | 8.563 | 28,135 | -0.04(-0.47%) |
Nov 24, 2014 | 8.547 | 8.603 | 8.433 | 8.603 | 31,880 | +0.09(+1.05%) |
Nov 21, 2014 | 8.595 | 8.733 | 8.449 | 8.514 | 71,476 | +0.08(+0.96%) |
Nov 20, 2014 | 8.344 | 8.539 | 8.344 | 8.433 | 84,593 | +0.03(+0.39%) |
Nov 19, 2014 | 8.757 | 8.757 | 8.263 | 8.401 | 64,887 | -0.32(-3.71%) |
Nov 18, 2014 | 8.927 | 9.041 | 8.701 | 8.725 | 112,945 | -0.19(-2.18%) |
Nov 17, 2014 | 8.976 | 9.021 | 8.887 | 8.919 | 221,109 | -0.09(-0.99%) |
Nov 14, 2014 | 8.709 | 9.122 | 8.652 | 9.008 | 216,965 | +0.31(+3.54%) |
Nov 13, 2014 | 8.822 | 8.822 | 8.490 | 8.701 | 144,277 | -0.10(-1.10%) |
Nov 12, 2014 | 8.579 | 8.879 | 8.579 | 8.798 | 184,155 | +0.22(+2.55%) |
Nov 11, 2014 | 8.466 | 8.668 | 8.466 | 8.579 | 108,104 | +0.02(+0.28%) |
Nov 10, 2014 | 8.628 | 8.701 | 8.458 | 8.555 | 111,821 | -0.04(-0.47%) |
Nov 07, 2014 | 8.587 | 8.692 | 8.514 | 8.595 | 94,143 | +0.02(+0.28%) |
Nov 06, 2014 | 8.530 | 8.611 | 8.304 | 8.571 | 96,358 | +0.05(+0.57%) |
Nov 05, 2014 | 8.312 | 8.587 | 8.223 | 8.522 | 236,350 | +0.29(+3.54%) |
Nov 04, 2014 | 8.320 | 8.513 | 8.061 | 8.231 | 162,643 | +0.08(+0.99%) |
Nov 03, 2014 | 8.328 | 8.385 | 7.988 | 8.150 | 66,552 | -0.06(-0.69%) |
Oct 31, 2014 | 8.093 | 8.255 | 7.899 | 8.206 | 148,254 | +0.26(+3.26%) |
Oct 30, 2014 | 8.020 | 8.101 | 7.858 | 7.947 | 68,725 | -0.08(-1.01%) |
Oct 29, 2014 | 8.214 | 8.263 | 7.890 | 8.028 | 89,642 | -0.15(-1.88%) |
Oct 28, 2014 | 7.972 | 8.182 | 7.789 | 8.182 | 125,473 | +0.32(+4.08%) |
Oct 27, 2014 | 7.829 | 7.805 | 7.805 | 7.861 | 128,703 | +0.06(+0.72%) |
Oct 24, 2014 | 7.982 | 8.017 | 7.580 | 7.805 | 187,258 | -0.15(-1.92%) |
Oct 23, 2014 | 8.062 | 8.222 | 7.729 | 7.957 | 214,831 | +0.02(+0.20%) |
Oct 22, 2014 | 8.286 | 8.343 | 7.829 | 7.941 | 144,875 | -0.30(-3.60%) |
Oct 21, 2014 | 7.901 | 8.286 | 7.901 | 8.238 | 115,038 | +0.38(+4.80%) |
Oct 20, 2014 | 7.885 | 7.893 | 7.781 | 7.861 | 235,560 | -0.08(-1.01%) |
Oct 17, 2014 | 7.925 | 8.078 | 7.813 | 7.941 | 394,644 | +0.14(+1.75%) |
Oct 16, 2014 | 7.219 | 7.869 | 7.219 | 7.805 | 253,984 | +0.06(+0.72%) |
Oct 15, 2014 | 7.468 | 7.789 | 7.372 | 7.749 | 166,550 | +0.20(+2.66%) |
Oct 14, 2014 | 7.107 | 7.637 | 7.107 | 7.548 | 318,509 | +0.48(+6.81%) |
Oct 13, 2014 | 7.043 | 7.252 | 6.979 | 7.067 | 225,301 | -0.02(-0.23%) |
Oct 10, 2014 | 7.709 | 7.841 | 6.618 | 7.083 | 578,447 | -0.64(-8.31%) |
Oct 09, 2014 | 8.282 | 8.282 | 7.717 | 7.725 | 253,304 | -0.55(-6.69%) |
Oct 08, 2014 | 8.431 | 8.443 | 7.613 | 8.278 | 99,947 | -0.18(-2.18%) |
Oct 07, 2014 | 8.663 | 8.718 | 8.463 | 8.463 | 89,098 | -0.08(-0.94%) |
Oct 06, 2014 | 8.695 | 8.861 | 8.535 | 8.543 | 170,336 | -0.16(-1.84%) |
Oct 03, 2014 | 8.864 | 8.949 | 8.639 | 8.703 | 77,990 | -0.06(-0.64%) |
Oct 02, 2014 | 8.736 | 8.827 | 8.495 | 8.760 | 70,766 | +0.01(+0.09%) |
Oct 01, 2014 | 8.760 | 8.840 | 8.583 | 8.752 | 81,993 | +0.01(+0.09%) |
Sep 30, 2014 | 8.936 | 8.944 | 8.703 | 8.744 | 96,003 | -0.23(-2.59%) |
Sep 29, 2014 | 8.968 | 9.000 | 8.671 | 8.976 | 118,243 | -0.06(-0.71%) |
Sep 26, 2014 | 9.289 | 9.337 | 8.944 | 9.040 | 50,359 | -0.25(-2.68%) |
Sep 25, 2014 | 9.562 | 9.562 | 9.153 | 9.289 | 67,936 | -0.34(-3.50%) |
Sep 24, 2014 | 9.441 | 9.658 | 9.337 | 9.626 | 53,464 | +0.16(+1.69%) |
Sep 23, 2014 | 9.476 | 9.690 | 9.305 | 9.466 | 85,789 | -0.09(-0.92%) |
Sep 22, 2014 | 9.642 | 9.642 | 9.466 | 9.554 | 71,171 | -0.11(-1.16%) |
Sep 19, 2014 | 10.04 | 10.11 | 9.642 | 9.666 | 106,719 | -0.34(-3.45%) |
Sep 18, 2014 | 9.979 | 10.10 | 9.947 | 10.01 | 50,057 | +0.02(+0.24%) |
Sep 17, 2014 | 9.979 | 10.12 | 9.907 | 9.987 | 52,458 | -0.05(-0.48%) |
Sep 16, 2014 | 10.08 | 10.16 | 9.987 | 10.04 | 59,608 | -0.04(-0.40%) |
Sep 15, 2014 | 10.16 | 10.21 | 9.923 | 10.08 | 165,317 | -0.04(-0.40%) |
Sep 12, 2014 | 10.43 | 10.43 | 10.05 | 10.12 | 119,384 | -0.27(-2.63%) |
Sep 11, 2014 | 10.29 | 10.52 | 10.28 | 10.39 | 142,913 | +0.03(+0.31%) |
Sep 10, 2014 | 10.17 | 10.39 | 10.17 | 10.36 | 32,307 | +0.17(+1.65%) |
Sep 09, 2014 | 10.32 | 10.32 | 10.09 | 10.19 | 45,455 | -0.13(-1.24%) |
Sep 08, 2014 | 10.10 | 10.32 | 10.06 | 10.32 | 203,845 | +0.10(+0.94%) |
Sep 05, 2014 | 10.03 | 10.22 | 10.03 | 10.22 | 84,647 | +0.14(+1.43%) |
Sep 04, 2014 | 10.12 | 10.19 | 10.12 | 10.08 | 25,931 | -0.06(-0.55%) |
Sep 03, 2014 | 10.28 | 10.39 | 10.04 | 10.13 | 93,867 | -0.09(-0.86%) |
Sep 02, 2014 | 10.53 | 10.53 | 10.17 | 10.22 | 40,001 | -0.28(-2.67%) |
Aug 29, 2014 | 10.28 | 10.50 | 10.50 | 10.50 | 44,504 | +0.20(+1.95%) |
Aug 28, 2014 | 10.29 | 10.40 | 10.24 | 10.30 | 37,461 | -0.15(-1.46%) |
Aug 27, 2014 | 10.60 | 10.60 | 10.37 | 10.45 | 24,418 | -0.10(-0.91%) |
Aug 26, 2014 | 10.48 | 10.60 | 10.41 | 10.55 | 31,868 | +0.04(+0.38%) |
Aug 25, 2014 | 10.49 | 10.57 | 10.43 | 10.51 | 36,547 | +0.08(+0.77%) |
Aug 22, 2014 | 10.58 | 10.64 | 10.40 | 10.43 | 33,232 | -0.16(-1.52%) |
Aug 21, 2014 | 10.65 | 10.66 | 10.49 | 10.59 | 68,332 | -0.08(-0.75%) |
Aug 20, 2014 | 10.64 | 10.68 | 10.60 | 10.67 | 65,371 | -0.02(-0.15%) |
Aug 19, 2014 | 10.66 | 10.71 | 10.66 | 10.68 | 48,154 | +0.06(+0.60%) |
Aug 18, 2014 | 10.52 | 10.73 | 10.52 | 10.62 | 100,520 | +0.14(+1.38%) |
Aug 15, 2014 | 10.48 | 10.53 | 10.44 | 10.48 | 125,582 | +0.10(+0.93%) |
Aug 14, 2014 | 10.22 | 10.42 | 10.22 | 10.38 | 111,343 | +0.14(+1.41%) |
Aug 13, 2014 | 10.33 | 10.40 | 10.23 | 10.24 | 54,386 | -0.10(-0.93%) |
Aug 12, 2014 | 10.49 | 10.54 | 10.25 | 10.33 | 59,113 | -0.17(-1.60%) |
Aug 11, 2014 | 10.35 | 10.74 | 10.32 | 10.50 | 74,791 | +0.12(+1.16%) |
Aug 08, 2014 | 10.19 | 10.45 | 10.19 | 10.38 | 53,168 | +0.17(+1.65%) |
Aug 07, 2014 | 10.43 | 10.44 | 10.15 | 10.21 | 64,034 | -0.22(-2.08%) |
Aug 06, 2014 | 10.45 | 10.64 | 10.39 | 10.43 | 125,940 | -0.06(-0.54%) |
Aug 05, 2014 | 10.75 | 10.84 | 10.36 | 10.48 | 193,197 | -0.33(-3.04%) |
Aug 04, 2014 | 10.55 | 10.85 | 10.50 | 10.81 | 181,455 | +0.30(+2.90%) |
Aug 01, 2014 | 10.53 | 10.54 | 10.24 | 10.51 | 247,582 | -0.02(-0.23%) |
Jul 31, 2014 | 10.48 | 10.59 | 10.40 | 10.53 | 228,838 | +0.00(+0.00%) |
Jul 30, 2014 | 10.64 | 10.77 | 10.32 | 10.53 | 185,470 | -0.07(-0.68%) |
Jul 29, 2014 | 10.43 | 10.77 | 10.43 | 10.60 | 167,759 | +0.18(+1.69%) |
Jul 28, 2014 | 10.27 | 10.45 | 10.22 | 10.43 | 205,755 | +0.16(+1.55%) |
Jul 25, 2014 | 10.13 | 10.28 | 10.11 | 10.27 | 153,802 | +0.09(+0.86%) |
Jul 24, 2014 | 9.951 | 10.21 | 9.919 | 10.18 | 176,651 | +0.21(+2.16%) |
Jul 23, 2014 | 9.895 | 10.09 | 9.759 | 9.966 | 252,274 | +0.09(+0.89%) |
Jul 22, 2014 | 9.958 | 10.05 | 9.879 | 9.879 | 92,417 | -0.04(-0.40%) |
Jul 21, 2014 | 9.935 | 10.09 | 9.855 | 9.919 | 149,854 | -0.09(-0.87%) |
Jul 18, 2014 | 9.847 | 10.11 | 9.843 | 10.01 | 147,561 | +0.11(+1.13%) |
Jul 17, 2014 | 9.982 | 10.13 | 9.831 | 9.895 | 102,500 | -0.12(-1.19%) |
Jul 16, 2014 | 10.09 | 10.10 | 9.895 | 10.01 | 63,122 | -0.04(-0.40%) |
Jul 15, 2014 | 10.13 | 10.13 | 9.843 | 10.05 | 100,199 | -0.03(-0.32%) |
Jul 14, 2014 | 10.09 | 10.19 | 10.01 | 10.09 | 223,441 | +0.04(+0.40%) |
Jul 11, 2014 | 9.951 | 10.09 | 9.863 | 10.05 | 149,474 | +0.04(+0.40%) |
Jul 10, 2014 | 10.09 | 10.14 | 9.943 | 10.01 | 142,712 | -0.23(-2.26%) |
Jul 09, 2014 | 10.55 | 10.55 | 10.20 | 10.24 | 188,795 | +0.16(+1.58%) |
Jul 08, 2014 | 10.38 | 10.38 | 10.07 | 10.08 | 260,457 | -0.27(-2.61%) |
Jul 07, 2014 | 10.67 | 10.71 | 10.26 | 10.35 | 203,532 | -0.34(-3.20%) |
Jul 03, 2014 | 10.83 | 10.69 | 10.69 | 10.69 | 64,695 | -0.12(-1.10%) |
Jul 02, 2014 | 10.87 | 11.00 | 10.74 | 10.81 | 181,103 | -0.08(-0.73%) |
Jul 01, 2014 | 10.98 | 11.00 | 10.68 | 10.89 | 257,915 | -0.12(-1.09%) |
Jun 30, 2014 | 10.90 | 11.05 | 10.67 | 11.01 | 289,198 | +0.12(+1.10%) |
Jun 27, 2014 | 11.24 | 11.33 | 10.89 | 10.89 | 1,904,387 | -0.30(-2.70%) |
Jun 26, 2014 | 11.32 | 11.32 | 11.08 | 11.19 | 136,824 | -0.12(-1.06%) |
Jun 25, 2014 | 11.23 | 11.41 | 11.18 | 11.31 | 174,209 | +0.13(+1.14%) |
Jun 24, 2014 | 11.38 | 11.42 | 11.11 | 11.18 | 172,801 | -0.25(-2.16%) |
Jun 23, 2014 | 11.73 | 11.75 | 11.34 | 11.43 | 205,704 | -0.29(-2.45%) |
Jun 20, 2014 | 11.54 | 11.74 | 11.39 | 11.72 | 260,365 | +0.22(+1.94%) |
Jun 19, 2014 | 11.54 | 11.69 | 11.38 | 11.49 | 114,173 | -0.09(-0.76%) |
Jun 18, 2014 | 11.58 | 11.65 | 11.48 | 11.58 | 153,116 | -0.05(-0.41%) |
Jun 17, 2014 | 11.70 | 11.77 | 11.42 | 11.63 | 242,933 | -0.16(-1.35%) |
Jun 16, 2014 | 11.59 | 11.92 | 11.59 | 11.79 | 288,991 | +0.14(+1.16%) |
Jun 13, 2014 | 11.78 | 11.82 | 11.52 | 11.65 | 148,914 | -0.16(-1.35%) |
Jun 12, 2014 | 11.60 | 11.86 | 11.60 | 11.81 | 194,914 | +0.16(+1.37%) |
Jun 11, 2014 | 11.53 | 11.70 | 11.53 | 11.65 | 208,526 | +0.14(+1.17%) |
Jun 10, 2014 | 11.58 | 11.62 | 11.32 | 11.52 | 196,096 | +0.00(+0.00%) |
Jun 06, 2014 | 11.45 | 11.55 | 11.30 | 11.52 | 144,645 | +0.06(+0.56%) |
Jun 05, 2014 | 11.25 | 11.46 | 11.07 | 11.46 | 199,193 | +0.16(+1.41%) |
Jun 04, 2014 | 11.22 | 11.38 | 11.14 | 11.30 | 213,914 | +0.02(+0.14%) |
Jun 03, 2014 | 11.01 | 11.34 | 10.89 | 11.28 | 183,974 | +0.25(+2.24%) |