Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 7.937 | 7.982 | 7.882 | 7.959 | 28,915 | +0.02(+0.29%) |
May 28, 2015 | 7.982 | 8.079 | 7.882 | 7.937 | 33,279 | -0.05(-0.57%) |
May 27, 2015 | 8.119 | 8.123 | 7.882 | 7.982 | 32,194 | -0.11(-1.33%) |
May 26, 2015 | 8.108 | 8.194 | 8.050 | 8.090 | 27,625 | -0.09(-1.16%) |
May 22, 2015 | 8.207 | 8.185 | 8.185 | 8.185 | 45,776 | -0.06(-0.77%) |
May 21, 2015 | 8.140 | 8.461 | 7.981 | 8.248 | 73,437 | +0.25(+3.17%) |
May 20, 2015 | 8.049 | 8.049 | 7.850 | 7.995 | 102,192 | -0.11(-1.34%) |
May 19, 2015 | 8.592 | 8.592 | 7.800 | 8.103 | 232,514 | -0.63(-7.25%) |
May 18, 2015 | 9.492 | 9.492 | 8.705 | 8.736 | 143,776 | -0.93(-9.64%) |
May 15, 2015 | 9.473 | 9.722 | 9.067 | 9.668 | 55,241 | +0.15(+1.57%) |
May 14, 2015 | 9.677 | 9.686 | 9.302 | 9.519 | 41,530 | -0.23(-2.37%) |
May 13, 2015 | 9.994 | 10.10 | 9.668 | 9.749 | 40,794 | -0.23(-2.26%) |
May 12, 2015 | 9.953 | 9.975 | 9.813 | 9.975 | 32,954 | +0.05(+0.50%) |
May 11, 2015 | 9.939 | 9.984 | 9.871 | 9.926 | 24,894 | +0.05(+0.50%) |
May 08, 2015 | 9.880 | 9.938 | 9.790 | 9.876 | 25,214 | +0.08(+0.83%) |
May 07, 2015 | 10.02 | 10.16 | 9.790 | 9.795 | 39,208 | -0.29(-2.89%) |
May 06, 2015 | 10.31 | 10.35 | 9.998 | 10.09 | 28,472 | -0.10(-1.02%) |
May 05, 2015 | 10.16 | 10.37 | 10.04 | 10.19 | 46,417 | +0.07(+0.65%) |
May 04, 2015 | 10.24 | 10.36 | 10.02 | 10.12 | 41,391 | -0.08(-0.75%) |
May 01, 2015 | 10.26 | 10.31 | 10.16 | 10.20 | 34,772 | +0.01(+0.13%) |
Apr 30, 2015 | 9.844 | 10.19 | 9.817 | 10.19 | 37,890 | +0.27(+2.69%) |
Apr 29, 2015 | 9.840 | 9.971 | 9.668 | 9.921 | 29,237 | +0.17(+1.76%) |
Apr 28, 2015 | 9.835 | 10.06 | 9.681 | 9.749 | 54,976 | -0.16(-1.66%) |
Apr 27, 2015 | 9.918 | 10.25 | 9.914 | 9.914 | 54,730 | -0.05(-0.54%) |
Apr 24, 2015 | 9.985 | 10.10 | 9.878 | 9.967 | 48,699 | +0.04(+0.36%) |
Apr 23, 2015 | 9.945 | 10.07 | 9.878 | 9.931 | 62,991 | -0.04(-0.41%) |
Apr 22, 2015 | 10.14 | 10.30 | 9.891 | 9.972 | 170,419 | +0.01(+0.06%) |
Apr 21, 2015 | 9.842 | 10.04 | 9.842 | 9.966 | 30,399 | +0.17(+1.77%) |
Apr 20, 2015 | 9.770 | 10.16 | 9.729 | 9.792 | 96,449 | +0.09(+0.93%) |
Apr 17, 2015 | 9.478 | 9.774 | 9.357 | 9.702 | 52,732 | +0.08(+0.84%) |
Apr 16, 2015 | 9.747 | 9.747 | 9.350 | 9.622 | 23,533 | -0.02(-0.19%) |
Apr 15, 2015 | 8.971 | 9.833 | 8.890 | 9.640 | 73,637 | +0.56(+6.18%) |
Apr 14, 2015 | 8.876 | 9.078 | 8.805 | 9.078 | 31,678 | +0.32(+3.64%) |
Apr 13, 2015 | 8.890 | 8.944 | 8.692 | 8.760 | 40,248 | -0.05(-0.56%) |
Apr 10, 2015 | 8.872 | 8.980 | 8.755 | 8.809 | 23,352 | -0.04(-0.51%) |
Apr 09, 2015 | 8.894 | 9.014 | 8.845 | 8.854 | 15,967 | -0.04(-0.45%) |
Apr 08, 2015 | 9.137 | 9.165 | 8.615 | 8.894 | 47,799 | -0.24(-2.65%) |
Apr 07, 2015 | 8.836 | 9.200 | 8.760 | 9.137 | 30,981 | +0.41(+4.68%) |
Apr 06, 2015 | 8.665 | 8.840 | 8.549 | 8.728 | 38,723 | +0.17(+1.94%) |
Apr 02, 2015 | 8.607 | 8.562 | 8.562 | 8.562 | 36,527 | -0.06(-0.68%) |
Apr 01, 2015 | 8.661 | 8.710 | 8.576 | 8.620 | 29,578 | +0.01(+0.16%) |
Mar 31, 2015 | 8.629 | 8.751 | 8.535 | 8.607 | 28,261 | -0.13(-1.44%) |
Mar 30, 2015 | 9.222 | 9.262 | 8.616 | 8.733 | 35,580 | -0.35(-3.90%) |
Mar 27, 2015 | 9.087 | 9.186 | 9.034 | 9.087 | 10,419 | -0.05(-0.51%) |
Mar 26, 2015 | 8.960 | 9.210 | 8.960 | 9.134 | 30,483 | +0.24(+2.66%) |
Mar 25, 2015 | 8.643 | 8.920 | 8.643 | 8.898 | 31,887 | +0.25(+2.94%) |
Mar 24, 2015 | 8.536 | 8.697 | 8.469 | 8.643 | 27,849 | +0.07(+0.83%) |
Mar 23, 2015 | 8.572 | 8.679 | 8.503 | 8.572 | 50,517 | -0.04(-0.52%) |
Mar 20, 2015 | 8.523 | 8.705 | 8.451 | 8.616 | 43,808 | +0.16(+1.85%) |
Mar 19, 2015 | 8.563 | 8.696 | 8.442 | 8.460 | 64,837 | -0.17(-1.97%) |
Mar 18, 2015 | 8.389 | 8.735 | 8.259 | 8.630 | 63,741 | +0.13(+1.52%) |
Mar 17, 2015 | 8.415 | 8.518 | 8.371 | 8.500 | 45,925 | +0.06(+0.74%) |
Mar 16, 2015 | 8.942 | 9.174 | 8.433 | 8.438 | 57,938 | -0.47(-5.26%) |
Mar 13, 2015 | 9.371 | 9.371 | 8.781 | 8.907 | 67,547 | -0.42(-4.45%) |
Mar 12, 2015 | 9.295 | 9.526 | 9.237 | 9.322 | 15,536 | +0.04(+0.48%) |
Mar 11, 2015 | 9.286 | 9.598 | 9.237 | 9.277 | 16,989 | -0.00(-0.05%) |
Mar 10, 2015 | 9.514 | 9.674 | 9.125 | 9.282 | 59,994 | -0.34(-3.53%) |
Mar 09, 2015 | 9.706 | 9.942 | 9.621 | 9.621 | 23,131 | -0.04(-0.46%) |
Mar 06, 2015 | 9.929 | 10.12 | 9.621 | 9.665 | 55,850 | -0.37(-3.69%) |
Mar 05, 2015 | 10.26 | 10.26 | 9.942 | 10.04 | 40,336 | -0.08(-0.84%) |
Mar 04, 2015 | 10.44 | 10.39 | 9.857 | 10.12 | 51,590 | -0.27(-2.62%) |
Mar 03, 2015 | 9.804 | 10.39 | 9.590 | 10.39 | 57,933 | +0.71(+7.28%) |
Mar 02, 2015 | 9.442 | 9.750 | 9.219 | 9.688 | 38,267 | +0.25(+2.60%) |
Feb 27, 2015 | 9.420 | 9.540 | 9.219 | 9.442 | 35,863 | +0.06(+0.67%) |
Feb 26, 2015 | 9.782 | 9.844 | 9.380 | 9.380 | 46,745 | -0.57(-5.70%) |
Feb 25, 2015 | 9.719 | 9.956 | 9.598 | 9.947 | 36,900 | +0.31(+3.20%) |
Feb 24, 2015 | 9.363 | 9.753 | 9.235 | 9.638 | 61,261 | +0.32(+3.43%) |
Feb 23, 2015 | 9.172 | 9.351 | 9.031 | 9.319 | 53,664 | -0.00(-0.05%) |
Feb 20, 2015 | 9.199 | 9.336 | 9.088 | 9.323 | 44,863 | +0.18(+1.94%) |
Feb 19, 2015 | 9.017 | 9.230 | 8.977 | 9.146 | 45,713 | -0.03(-0.34%) |
Feb 18, 2015 | 8.991 | 9.194 | 8.955 | 9.177 | 64,007 | -0.11(-1.19%) |
Feb 17, 2015 | 9.372 | 9.438 | 9.261 | 9.288 | 52,065 | -0.09(-0.95%) |
Feb 13, 2015 | 9.000 | 9.376 | 9.376 | 9.376 | 75,113 | +0.47(+5.22%) |
Feb 12, 2015 | 8.601 | 9.035 | 8.534 | 8.911 | 67,510 | +0.35(+4.09%) |
Feb 11, 2015 | 8.445 | 8.614 | 8.321 | 8.561 | 41,499 | +0.03(+0.36%) |
Feb 10, 2015 | 8.614 | 8.654 | 8.423 | 8.530 | 73,787 | +0.00(+0.00%) |
Feb 09, 2015 | 8.587 | 8.685 | 8.485 | 8.530 | 75,170 | +0.00(+0.00%) |
Feb 06, 2015 | 8.640 | 8.712 | 8.361 | 8.530 | 68,701 | -0.08(-0.93%) |
Feb 05, 2015 | 8.521 | 8.734 | 8.383 | 8.609 | 99,475 | +0.02(+0.21%) |
Feb 04, 2015 | 8.569 | 8.827 | 8.459 | 8.592 | 76,158 | -0.08(-0.87%) |
Feb 03, 2015 | 8.556 | 8.711 | 8.468 | 8.667 | 117,899 | +0.13(+1.56%) |
Feb 02, 2015 | 8.162 | 8.565 | 8.042 | 8.534 | 53,689 | +0.37(+4.56%) |
Jan 30, 2015 | 8.215 | 8.397 | 7.980 | 8.162 | 24,334 | -0.10(-1.18%) |
Jan 29, 2015 | 8.835 | 8.835 | 8.202 | 8.259 | 27,262 | -0.06(-0.69%) |
Jan 28, 2015 | 8.401 | 8.503 | 8.197 | 8.317 | 35,486 | -0.15(-1.73%) |
Jan 27, 2015 | 8.507 | 8.595 | 8.309 | 8.463 | 65,238 | +0.03(+0.37%) |
Jan 26, 2015 | 8.793 | 8.793 | 8.226 | 8.432 | 108,014 | -0.34(-3.86%) |
Jan 23, 2015 | 8.683 | 8.881 | 8.533 | 8.771 | 39,600 | +0.07(+0.76%) |
Jan 22, 2015 | 8.756 | 8.959 | 8.494 | 8.705 | 41,625 | -0.07(-0.85%) |
Jan 21, 2015 | 8.432 | 8.889 | 8.357 | 8.780 | 48,164 | +0.35(+4.18%) |
Jan 20, 2015 | 8.951 | 8.951 | 8.270 | 8.427 | 62,956 | -0.54(-6.04%) |
Jan 16, 2015 | 8.340 | 9.056 | 8.322 | 8.969 | 86,369 | +0.54(+6.42%) |
Jan 15, 2015 | 8.432 | 8.542 | 8.221 | 8.428 | 33,675 | +0.14(+1.70%) |
Jan 14, 2015 | 7.795 | 8.353 | 7.795 | 8.287 | 133,041 | +0.36(+4.49%) |
Jan 13, 2015 | 8.182 | 8.384 | 7.760 | 7.931 | 104,386 | -0.29(-3.58%) |
Jan 12, 2015 | 8.525 | 8.788 | 8.133 | 8.226 | 130,114 | -0.16(-1.94%) |
Jan 09, 2015 | 8.195 | 8.459 | 8.096 | 8.388 | 34,994 | +0.18(+2.14%) |
Jan 08, 2015 | 7.891 | 8.296 | 7.808 | 8.212 | 70,772 | +0.45(+5.84%) |
Jan 07, 2015 | 7.830 | 8.173 | 7.584 | 7.760 | 59,945 | -0.01(-0.11%) |
Jan 06, 2015 | 7.856 | 7.953 | 7.716 | 7.768 | 80,041 | -0.02(-0.23%) |
Jan 05, 2015 | 8.353 | 8.353 | 7.656 | 7.786 | 87,126 | -0.45(-5.50%) |
Jan 02, 2015 | 7.694 | 8.369 | 7.694 | 8.239 | 162,912 | +0.62(+8.20%) |
Dec 31, 2014 | 7.632 | 7.614 | 7.614 | 7.614 | 187,427 | -0.02(-0.23%) |
Dec 30, 2014 | 7.821 | 7.992 | 7.606 | 7.632 | 216,836 | -0.31(-3.93%) |
Dec 29, 2014 | 8.067 | 8.344 | 7.935 | 7.944 | 86,999 | -0.27(-3.25%) |
Dec 26, 2014 | 8.224 | 8.538 | 8.063 | 8.211 | 76,808 | -0.01(-0.11%) |
Dec 24, 2014 | 8.407 | 8.220 | 8.220 | 8.220 | 48,771 | -0.23(-2.73%) |
Dec 23, 2014 | 7.998 | 8.567 | 7.976 | 8.450 | 89,351 | +0.47(+5.88%) |
Dec 22, 2014 | 8.698 | 8.698 | 7.746 | 7.981 | 189,121 | -0.83(-9.42%) |
Dec 19, 2014 | 8.255 | 8.876 | 8.063 | 8.811 | 113,592 | +0.70(+8.57%) |
Dec 18, 2014 | 8.441 | 8.694 | 7.974 | 8.115 | 98,422 | -0.17(-2.10%) |
Dec 17, 2014 | 7.824 | 8.689 | 7.611 | 8.289 | 130,968 | +0.50(+6.36%) |
Dec 16, 2014 | 7.898 | 8.185 | 7.476 | 7.794 | 145,218 | -0.10(-1.32%) |
Dec 15, 2014 | 8.867 | 9.063 | 7.894 | 7.898 | 137,244 | -0.92(-10.40%) |
Dec 12, 2014 | 9.180 | 9.359 | 8.763 | 8.815 | 62,501 | -0.44(-4.79%) |
Dec 11, 2014 | 9.050 | 9.541 | 9.050 | 9.259 | 48,189 | +0.15(+1.67%) |
Dec 10, 2014 | 9.302 | 9.515 | 9.067 | 9.106 | 61,855 | -0.40(-4.16%) |
Dec 09, 2014 | 8.915 | 9.559 | 8.715 | 9.502 | 142,669 | +0.54(+5.97%) |
Dec 08, 2014 | 9.976 | 9.976 | 8.685 | 8.967 | 151,309 | -1.04(-10.39%) |
Dec 05, 2014 | 10.08 | 10.34 | 10.01 | 10.01 | 57,205 | -0.16(-1.58%) |
Dec 04, 2014 | 10.32 | 10.34 | 10.03 | 10.17 | 54,490 | -0.18(-1.72%) |
Dec 03, 2014 | 10.14 | 10.41 | 10.11 | 10.35 | 104,788 | +0.25(+2.45%) |
Dec 02, 2014 | 10.41 | 10.41 | 9.998 | 10.10 | 59,080 | -0.33(-3.17%) |
Dec 01, 2014 | 10.83 | 10.97 | 10.25 | 10.43 | 163,498 | -0.48(-4.42%) |
Nov 28, 2014 | 11.45 | 11.45 | 10.85 | 10.91 | 97,048 | -0.57(-5.00%) |
Nov 26, 2014 | 11.50 | 11.48 | 11.48 | 11.48 | 24,155 | +0.00(+0.00%) |
Nov 25, 2014 | 11.71 | 11.73 | 11.45 | 11.48 | 47,784 | -0.27(-2.26%) |
Nov 24, 2014 | 12.01 | 12.27 | 11.75 | 11.75 | 132,739 | -0.35(-2.89%) |
Nov 21, 2014 | 12.10 | 12.31 | 11.70 | 12.10 | 52,043 | +0.01(+0.07%) |
Nov 20, 2014 | 11.52 | 12.35 | 11.52 | 12.09 | 53,238 | +0.51(+4.44%) |
Nov 19, 2014 | 11.62 | 11.76 | 11.58 | 11.58 | 21,110 | -0.02(-0.20%) |
Nov 18, 2014 | 11.63 | 11.70 | 11.49 | 11.60 | 37,401 | -0.08(-0.65%) |
Nov 17, 2014 | 11.72 | 11.88 | 11.52 | 11.68 | 47,589 | +0.03(+0.26%) |
Nov 14, 2014 | 11.52 | 11.92 | 11.52 | 11.65 | 25,087 | +0.04(+0.37%) |
Nov 13, 2014 | 11.86 | 11.90 | 11.45 | 11.60 | 59,433 | -0.32(-2.65%) |
Nov 12, 2014 | 11.56 | 11.99 | 11.43 | 11.92 | 64,056 | +0.26(+2.22%) |
Nov 11, 2014 | 11.45 | 11.68 | 11.17 | 11.66 | 101,128 | +0.20(+1.73%) |
Nov 10, 2014 | 11.77 | 11.98 | 11.46 | 11.46 | 33,525 | -0.32(-2.75%) |
Nov 07, 2014 | 11.78 | 12.09 | 11.70 | 11.78 | 55,043 | -0.05(-0.44%) |
Nov 06, 2014 | 11.83 | 11.84 | 11.66 | 11.84 | 33,824 | +0.01(+0.07%) |
Nov 05, 2014 | 11.37 | 11.83 | 11.30 | 11.83 | 41,709 | +0.41(+3.56%) |
Nov 04, 2014 | 11.37 | 11.53 | 11.23 | 11.42 | 62,845 | -0.01(-0.08%) |
Nov 03, 2014 | 11.70 | 11.70 | 11.43 | 11.43 | 61,002 | -0.28(-2.36%) |
Oct 31, 2014 | 11.62 | 11.71 | 11.26 | 11.71 | 62,662 | +0.19(+1.61%) |
Oct 30, 2014 | 11.72 | 11.84 | 11.52 | 11.52 | 24,008 | -0.24(-2.06%) |
Oct 29, 2014 | 11.66 | 11.89 | 11.56 | 11.76 | 34,238 | +0.10(+0.89%) |
Oct 28, 2014 | 11.68 | 11.84 | 11.58 | 11.66 | 45,183 | +0.12(+1.00%) |
Oct 27, 2014 | 11.38 | 11.59 | 11.47 | 11.54 | 59,599 | +0.08(+0.67%) |
Oct 24, 2014 | 11.59 | 11.59 | 11.28 | 11.47 | 48,407 | -0.15(-1.33%) |
Oct 23, 2014 | 11.72 | 12.01 | 11.49 | 11.62 | 51,647 | +0.21(+1.84%) |
Oct 22, 2014 | 11.89 | 11.90 | 11.41 | 11.41 | 139,549 | -0.39(-3.34%) |
Oct 21, 2014 | 11.58 | 11.96 | 11.57 | 11.80 | 111,648 | +0.22(+1.93%) |
Oct 20, 2014 | 11.45 | 11.58 | 11.26 | 11.58 | 119,698 | +0.08(+0.71%) |
Oct 17, 2014 | 12.01 | 12.16 | 11.37 | 11.50 | 114,499 | -0.45(-3.77%) |
Oct 16, 2014 | 11.40 | 12.31 | 11.40 | 11.95 | 89,077 | +0.55(+4.86%) |
Oct 15, 2014 | 10.74 | 11.43 | 10.72 | 11.40 | 150,061 | +0.49(+4.48%) |
Oct 14, 2014 | 10.94 | 11.33 | 10.83 | 10.91 | 125,858 | -0.07(-0.66%) |
Oct 13, 2014 | 11.37 | 11.45 | 10.59 | 10.98 | 191,974 | -0.59(-5.08%) |
Oct 10, 2014 | 12.22 | 12.31 | 11.50 | 11.57 | 199,842 | -0.71(-5.80%) |
Oct 09, 2014 | 12.92 | 13.09 | 12.08 | 12.28 | 107,601 | -0.67(-5.20%) |
Oct 08, 2014 | 13.07 | 13.07 | 12.82 | 12.95 | 65,791 | -0.17(-1.31%) |
Oct 07, 2014 | 13.10 | 13.14 | 12.95 | 13.13 | 39,047 | -0.09(-0.68%) |
Oct 06, 2014 | 13.30 | 13.30 | 13.10 | 13.22 | 41,446 | -0.04(-0.33%) |
Oct 03, 2014 | 13.34 | 13.51 | 13.23 | 13.26 | 67,316 | -0.08(-0.57%) |
Oct 02, 2014 | 13.60 | 13.64 | 13.31 | 13.34 | 27,493 | -0.27(-2.02%) |
Oct 01, 2014 | 13.67 | 13.72 | 13.52 | 13.61 | 57,096 | -0.03(-0.25%) |
Sep 30, 2014 | 13.67 | 13.81 | 13.64 | 13.64 | 31,866 | -0.00(-0.00%) |
Sep 29, 2014 | 13.63 | 13.81 | 13.60 | 13.65 | 19,070 | +0.01(+0.10%) |
Sep 26, 2014 | 13.37 | 13.80 | 13.37 | 13.63 | 34,244 | +0.38(+2.85%) |
Sep 25, 2014 | 13.51 | 13.58 | 13.25 | 13.25 | 54,163 | -0.19(-1.39%) |
Sep 24, 2014 | 13.42 | 13.61 | 13.36 | 13.44 | 28,699 | -0.03(-0.25%) |
Sep 23, 2014 | 13.54 | 13.63 | 13.40 | 13.48 | 30,263 | -0.15(-1.09%) |
Sep 22, 2014 | 13.66 | 13.75 | 13.53 | 13.62 | 27,260 | -0.01(-0.06%) |
Sep 19, 2014 | 13.54 | 13.63 | 13.34 | 13.63 | 22,886 | +0.17(+1.30%) |
Sep 18, 2014 | 13.52 | 13.57 | 13.33 | 13.46 | 45,478 | -0.01(-0.10%) |
Sep 17, 2014 | 13.42 | 13.50 | 13.27 | 13.47 | 26,239 | +0.12(+0.89%) |
Sep 16, 2014 | 13.26 | 13.45 | 13.25 | 13.35 | 46,297 | +0.09(+0.69%) |
Sep 15, 2014 | 13.34 | 13.34 | 13.12 | 13.26 | 24,762 | -0.07(-0.53%) |
Sep 12, 2014 | 13.50 | 13.50 | 13.20 | 13.33 | 70,979 | -0.19(-1.42%) |
Sep 11, 2014 | 13.61 | 13.61 | 13.40 | 13.52 | 51,186 | +0.00(+0.00%) |
Sep 10, 2014 | 13.69 | 13.79 | 13.52 | 13.52 | 30,888 | -0.09(-0.62%) |
Sep 09, 2014 | 13.49 | 13.88 | 13.46 | 13.61 | 39,331 | +0.19(+1.43%) |
Sep 08, 2014 | 13.52 | 13.60 | 13.34 | 13.42 | 61,406 | -0.14(-1.03%) |
Sep 05, 2014 | 13.55 | 13.61 | 13.50 | 13.56 | 76,123 | -0.05(-0.37%) |
Sep 04, 2014 | 13.93 | 13.93 | 13.52 | 13.61 | 36,455 | -0.17(-1.27%) |
Sep 03, 2014 | 13.85 | 14.03 | 13.76 | 13.78 | 66,279 | +0.05(+0.38%) |
Sep 02, 2014 | 13.94 | 14.00 | 13.70 | 13.73 | 60,679 | -0.20(-1.46%) |
Aug 29, 2014 | 13.48 | 13.93 | 13.93 | 13.93 | 96,182 | +0.49(+3.62%) |
Aug 28, 2014 | 13.29 | 13.54 | 13.26 | 13.45 | 45,323 | +0.17(+1.31%) |
Aug 27, 2014 | 13.20 | 13.29 | 13.20 | 13.27 | 26,978 | +0.10(+0.73%) |
Aug 26, 2014 | 13.34 | 13.26 | 13.17 | 13.18 | 126,871 | -0.08(-0.60%) |
Aug 25, 2014 | 13.30 | 13.35 | 13.14 | 13.26 | 38,280 | +0.12(+0.90%) |
Aug 22, 2014 | 13.27 | 13.27 | 13.07 | 13.14 | 42,659 | -0.10(-0.77%) |
Aug 21, 2014 | 13.34 | 13.34 | 13.07 | 13.24 | 44,096 | +0.06(+0.45%) |
Aug 20, 2014 | 13.23 | 13.42 | 13.15 | 13.18 | 143,447 | +0.03(+0.26%) |
Aug 19, 2014 | 13.07 | 13.31 | 12.99 | 13.15 | 31,553 | +0.07(+0.52%) |
Aug 18, 2014 | 13.20 | 13.20 | 12.99 | 13.08 | 55,173 | -0.02(-0.13%) |
Aug 15, 2014 | 13.37 | 13.38 | 13.13 | 13.10 | 35,764 | -0.26(-1.96%) |
Aug 14, 2014 | 13.04 | 13.36 | 12.94 | 13.36 | 34,128 | +0.37(+2.86%) |
Aug 13, 2014 | 13.04 | 13.05 | 12.93 | 12.99 | 26,728 | -0.13(-1.00%) |
Aug 12, 2014 | 13.12 | 13.14 | 12.93 | 13.12 | 29,777 | +0.06(+0.48%) |
Aug 11, 2014 | 12.94 | 13.15 | 12.94 | 13.05 | 28,020 | -0.02(-0.16%) |
Aug 08, 2014 | 12.82 | 13.07 | 12.78 | 13.07 | 20,744 | +0.29(+2.29%) |
Aug 07, 2014 | 13.02 | 13.03 | 12.76 | 12.78 | 33,137 | -0.21(-1.61%) |
Aug 06, 2014 | 12.85 | 13.16 | 12.85 | 12.99 | 14,574 | +0.11(+0.88%) |
Aug 05, 2014 | 12.99 | 13.26 | 12.69 | 12.88 | 34,123 | -0.19(-1.45%) |
Aug 04, 2014 | 12.97 | 13.26 | 12.86 | 13.07 | 69,428 | +0.13(+1.04%) |
Aug 01, 2014 | 13.19 | 13.20 | 12.88 | 12.93 | 40,722 | -0.12(-0.94%) |
Jul 31, 2014 | 13.42 | 13.66 | 13.01 | 13.05 | 70,512 | -0.44(-3.25%) |
Jul 30, 2014 | 14.04 | 14.04 | 13.42 | 13.49 | 50,970 | -0.50(-3.56%) |
Jul 29, 2014 | 13.77 | 14.02 | 13.77 | 13.99 | 19,022 | +0.20(+1.44%) |
Jul 28, 2014 | 13.82 | 13.85 | 13.64 | 13.79 | 59,895 | +0.01(+0.06%) |
Jul 25, 2014 | 13.86 | 13.88 | 13.76 | 13.78 | 42,161 | -0.15(-1.08%) |
Jul 24, 2014 | 13.88 | 13.94 | 13.84 | 13.93 | 20,334 | -0.01(-0.09%) |
Jul 23, 2014 | 13.91 | 13.99 | 13.87 | 13.95 | 14,909 | +0.05(+0.33%) |
Jul 22, 2014 | 13.96 | 14.11 | 13.79 | 13.90 | 66,228 | +0.04(+0.31%) |
Jul 21, 2014 | 13.55 | 13.87 | 13.53 | 13.86 | 39,830 | +0.22(+1.60%) |
Jul 18, 2014 | 13.54 | 13.73 | 13.45 | 13.64 | 17,743 | +0.10(+0.71%) |
Jul 17, 2014 | 13.59 | 13.73 | 13.41 | 13.54 | 52,483 | -0.05(-0.34%) |
Jul 16, 2014 | 13.75 | 13.75 | 13.59 | 13.59 | 33,472 | -0.09(-0.64%) |
Jul 15, 2014 | 13.83 | 14.01 | 13.65 | 13.68 | 56,466 | -0.21(-1.54%) |
Jul 14, 2014 | 14.00 | 14.07 | 13.89 | 13.89 | 19,790 | -0.03(-0.24%) |
Jul 11, 2014 | 13.89 | 14.05 | 13.89 | 13.92 | 15,938 | +0.05(+0.33%) |
Jul 10, 2014 | 13.91 | 14.02 | 13.78 | 13.88 | 44,448 | -0.10(-0.72%) |
Jul 09, 2014 | 14.08 | 14.23 | 13.98 | 13.98 | 32,096 | -0.11(-0.80%) |
Jul 08, 2014 | 14.16 | 14.16 | 13.98 | 14.09 | 27,727 | -0.04(-0.27%) |
Jul 07, 2014 | 14.13 | 14.24 | 14.13 | 14.13 | 26,518 | -0.07(-0.50%) |
Jul 03, 2014 | 14.08 | 14.20 | 14.20 | 14.20 | 30,563 | +0.28(+1.98%) |
Jul 02, 2014 | 13.89 | 14.21 | 13.89 | 13.92 | 48,152 | +0.03(+0.24%) |
Jul 01, 2014 | 13.84 | 13.93 | 13.78 | 13.89 | 65,251 | +0.03(+0.21%) |
Jun 30, 2014 | 13.86 | 14.05 | 13.78 | 13.86 | 50,750 | -0.11(-0.82%) |
Jun 27, 2014 | 14.05 | 14.07 | 13.86 | 13.98 | 32,381 | -0.04(-0.29%) |
Jun 26, 2014 | 14.03 | 14.18 | 13.88 | 14.02 | 23,128 | -0.04(-0.30%) |
Jun 25, 2014 | 14.03 | 14.14 | 13.83 | 14.06 | 52,780 | -0.07(-0.47%) |
Jun 24, 2014 | 14.47 | 14.47 | 13.96 | 14.13 | 142,171 | -0.30(-2.11%) |
Jun 23, 2014 | 14.95 | 14.95 | 14.38 | 14.43 | 107,874 | -0.24(-1.65%) |
Jun 20, 2014 | 15.71 | 15.73 | 14.38 | 14.67 | 235,042 | -1.09(-6.90%) |
Jun 19, 2014 | 15.54 | 15.76 | 15.54 | 15.76 | 31,660 | +0.19(+1.25%) |
Jun 18, 2014 | 15.62 | 15.86 | 15.46 | 15.57 | 73,432 | -0.21(-1.36%) |
Jun 17, 2014 | 15.44 | 15.82 | 15.30 | 15.78 | 34,765 | +0.39(+2.54%) |
Jun 16, 2014 | 15.33 | 15.42 | 15.28 | 15.39 | 25,209 | +0.07(+0.49%) |
Jun 13, 2014 | 15.21 | 15.36 | 15.10 | 15.31 | 26,471 | +0.15(+0.96%) |
Jun 12, 2014 | 15.11 | 15.18 | 15.03 | 15.17 | 32,353 | +0.08(+0.53%) |
Jun 11, 2014 | 14.96 | 15.09 | 14.96 | 15.09 | 22,200 | -0.00(-0.03%) |
Jun 10, 2014 | 15.18 | 15.21 | 14.96 | 15.09 | 35,991 | +0.02(+0.14%) |
Jun 06, 2014 | 14.99 | 15.15 | 14.86 | 15.07 | 22,497 | +0.14(+0.95%) |
Jun 05, 2014 | 14.98 | 14.99 | 14.87 | 14.93 | 16,229 | +0.01(+0.06%) |
Jun 04, 2014 | 14.76 | 14.99 | 14.75 | 14.92 | 23,589 | +0.11(+0.76%) |
Jun 03, 2014 | 14.71 | 14.94 | 14.49 | 14.81 | 12,147 | -0.00(-0.03%) |