Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 10.94 | 10.99 | 10.84 | 10.90 | 64,455 | -0.07(-0.64%) |
May 28, 2015 | 10.90 | 11.00 | 10.89 | 10.97 | 95,985 | +0.03(+0.31%) |
May 27, 2015 | 10.86 | 10.94 | 10.85 | 10.94 | 58,491 | +0.14(+1.26%) |
May 26, 2015 | 10.88 | 10.88 | 10.76 | 10.80 | 83,762 | -0.20(-1.82%) |
May 22, 2015 | 11.00 | 11.00 | 11.00 | 0 | -0.03(-0.27%) | |
May 21, 2015 | 11.07 | 11.07 | 11.02 | 11.03 | 67,196 | +0.15(+1.41%) |
May 20, 2015 | 10.88 | 10.95 | 10.81 | 10.88 | 37,720 | +0.18(+1.65%) |
May 19, 2015 | 10.75 | 10.77 | 10.70 | 10.70 | 86,161 | -0.08(-0.75%) |
May 18, 2015 | 10.78 | 10.83 | 10.74 | 10.78 | 54,298 | -0.09(-0.80%) |
May 15, 2015 | 10.82 | 10.87 | 10.81 | 10.87 | 82,565 | +0.07(+0.63%) |
May 14, 2015 | 10.70 | 10.80 | 10.70 | 10.80 | 98,755 | +0.18(+1.69%) |
May 13, 2015 | 10.63 | 10.70 | 10.59 | 10.62 | 47,478 | +0.23(+2.17%) |
May 12, 2015 | 10.26 | 10.42 | 10.25 | 10.39 | 51,231 | +0.03(+0.33%) |
May 11, 2015 | 10.36 | 10.43 | 10.36 | 10.36 | 64,413 | -0.03(-0.29%) |
May 08, 2015 | 10.33 | 10.46 | 10.33 | 10.39 | 50,682 | +0.14(+1.36%) |
May 07, 2015 | 10.25 | 10.30 | 10.23 | 10.25 | 66,978 | -0.07(-0.65%) |
May 06, 2015 | 10.46 | 10.48 | 10.30 | 10.32 | 54,509 | -0.23(-2.20%) |
May 05, 2015 | 10.67 | 10.67 | 10.48 | 10.55 | 39,918 | -0.07(-0.66%) |
May 04, 2015 | 10.61 | 10.62 | 10.54 | 10.62 | 47,577 | +0.06(+0.57%) |
May 01, 2015 | 10.54 | 10.57 | 10.49 | 10.56 | 43,485 | +0.08(+0.76%) |
Apr 30, 2015 | 10.46 | 10.52 | 10.43 | 10.48 | 92,688 | -0.09(-0.85%) |
Apr 29, 2015 | 10.51 | 10.65 | 10.51 | 10.57 | 47,494 | +0.06(+0.57%) |
Apr 28, 2015 | 10.42 | 10.53 | 10.42 | 10.51 | 52,136 | -0.03(-0.25%) |
Apr 27, 2015 | 10.51 | 10.64 | 10.50 | 10.54 | 29,438 | -0.05(-0.51%) |
Apr 24, 2015 | 10.61 | 10.63 | 10.53 | 10.59 | 42,673 | -0.10(-0.94%) |
Apr 23, 2015 | 10.56 | 10.71 | 10.49 | 10.69 | 64,872 | +0.22(+2.10%) |
Apr 22, 2015 | 10.49 | 10.53 | 10.45 | 10.47 | 91,591 | -0.19(-1.78%) |
Apr 21, 2015 | 10.56 | 10.67 | 10.55 | 10.66 | 51,496 | +0.08(+0.76%) |
Apr 20, 2015 | 10.62 | 10.62 | 10.52 | 10.58 | 102,384 | +0.07(+0.67%) |
Apr 17, 2015 | 10.46 | 10.52 | 10.40 | 10.51 | 236,323 | -0.16(-1.50%) |
Apr 16, 2015 | 10.70 | 10.72 | 10.56 | 10.67 | 140,336 | -0.17(-1.57%) |
Apr 15, 2015 | 10.73 | 10.85 | 10.69 | 10.84 | 52,067 | +0.13(+1.22%) |
Apr 14, 2015 | 10.65 | 10.73 | 10.65 | 10.71 | 122,525 | +0.20(+1.86%) |
Apr 13, 2015 | 10.57 | 10.59 | 10.50 | 10.51 | 361,940 | -0.18(-1.65%) |
Apr 10, 2015 | 10.67 | 10.72 | 10.62 | 10.69 | 113,919 | +0.11(+1.08%) |
Apr 09, 2015 | 10.57 | 10.59 | 10.51 | 10.58 | 401,141 | +0.04(+0.34%) |
Apr 08, 2015 | 10.68 | 10.72 | 10.47 | 10.54 | 1,632,460 | +0.32(+3.13%) |
Apr 07, 2015 | 10.33 | 10.33 | 10.22 | 10.22 | 460,413 | -0.02(-0.20%) |
Apr 06, 2015 | 10.22 | 10.31 | 10.21 | 10.24 | 78,054 | +0.05(+0.49%) |
Apr 02, 2015 | 10.19 | 10.19 | 10.19 | 0 | +0.06(+0.64%) | |
Apr 01, 2015 | 10.07 | 10.14 | 10.05 | 10.12 | 75,971 | +0.16(+1.66%) |
Mar 31, 2015 | 9.996 | 10.04 | 9.940 | 9.960 | 95,717 | -0.24(-2.35%) |
Mar 30, 2015 | 10.21 | 10.24 | 10.17 | 10.20 | 47,887 | -0.01(-0.05%) |
Mar 27, 2015 | 10.22 | 10.27 | 10.19 | 10.21 | 72,933 | -0.07(-0.73%) |
Mar 26, 2015 | 10.26 | 10.32 | 10.19 | 10.28 | 70,511 | -0.08(-0.77%) |
Mar 25, 2015 | 10.36 | 10.41 | 10.29 | 10.36 | 68,325 | +0.03(+0.29%) |
Mar 24, 2015 | 10.34 | 10.38 | 10.30 | 10.33 | 83,741 | +0.01(+0.09%) |
Mar 23, 2015 | 10.23 | 10.35 | 10.23 | 10.32 | 46,238 | +0.12(+1.19%) |
Mar 20, 2015 | 10.06 | 10.22 | 10.02 | 10.20 | 73,456 | +0.60(+6.22%) |
Mar 19, 2015 | 9.575 | 9.620 | 9.560 | 9.603 | 35,651 | -0.02(-0.18%) |
Mar 18, 2015 | 9.418 | 9.712 | 9.390 | 9.620 | 85,962 | +0.34(+3.66%) |
Mar 17, 2015 | 9.205 | 9.284 | 9.200 | 9.280 | 91,271 | +0.10(+1.09%) |
Mar 16, 2015 | 9.180 | 9.250 | 9.130 | 9.180 | 171,393 | +0.00(+0.00%) |
Mar 13, 2015 | 9.120 | 9.210 | 9.060 | 9.180 | 46,206 | +0.02(+0.22%) |
Mar 12, 2015 | 9.192 | 9.200 | 9.111 | 9.160 | 64,321 | +0.01(+0.11%) |
Mar 11, 2015 | 9.050 | 9.181 | 9.050 | 9.150 | 59,466 | +0.14(+1.54%) |
Mar 10, 2015 | 9.060 | 9.090 | 9.000 | 9.011 | 54,243 | -0.18(-1.95%) |
Mar 09, 2015 | 9.170 | 9.200 | 9.120 | 9.190 | 65,959 | +0.00(+0.00%) |
Mar 06, 2015 | 9.205 | 9.270 | 9.190 | 9.190 | 53,354 | +0.03(+0.27%) |
Mar 05, 2015 | 9.190 | 9.190 | 9.138 | 9.165 | 49,896 | +0.01(+0.16%) |
Mar 04, 2015 | 9.058 | 9.190 | 9.040 | 9.150 | 75,371 | +0.12(+1.36%) |
Mar 03, 2015 | 9.090 | 9.110 | 8.980 | 9.027 | 51,229 | -0.16(-1.77%) |
Mar 02, 2015 | 9.140 | 9.220 | 9.110 | 9.190 | 1,081,272 | +0.00(+0.00%) |
Feb 27, 2015 | 9.176 | 9.250 | 9.176 | 9.190 | 1,049,219 | -0.03(-0.33%) |
Feb 26, 2015 | 9.196 | 9.260 | 9.160 | 9.220 | 74,089 | -0.00(-0.02%) |
Feb 25, 2015 | 9.240 | 9.250 | 9.200 | 9.222 | 95,636 | -0.03(-0.30%) |
Feb 24, 2015 | 9.215 | 9.230 | 9.200 | 9.250 | 69,953 | -0.09(-0.96%) |
Feb 23, 2015 | 9.450 | 9.450 | 9.320 | 9.340 | 121,521 | -0.06(-0.64%) |
Feb 20, 2015 | 9.195 | 9.440 | 9.190 | 9.400 | 95,524 | +0.01(+0.11%) |
Feb 19, 2015 | 9.328 | 9.430 | 9.320 | 9.390 | 48,456 | +0.06(+0.64%) |
Feb 18, 2015 | 9.400 | 9.415 | 9.300 | 9.330 | 52,994 | -0.10(-1.06%) |
Feb 17, 2015 | 9.432 | 9.470 | 9.370 | 9.430 | 56,060 | -0.13(-1.36%) |
Feb 13, 2015 | 9.560 | 9.560 | 9.560 | 0 | +0.17(+1.81%) | |
Feb 12, 2015 | 9.250 | 9.515 | 9.250 | 9.390 | 54,705 | -0.09(-0.95%) |
Feb 11, 2015 | 9.500 | 9.520 | 9.430 | 9.480 | 64,285 | +0.09(+0.96%) |
Feb 10, 2015 | 9.360 | 9.410 | 9.320 | 9.390 | 102,376 | +0.09(+0.97%) |
Feb 09, 2015 | 9.345 | 9.400 | 9.300 | 9.300 | 98,460 | +0.19(+2.09%) |
Feb 06, 2015 | 9.096 | 9.190 | 9.080 | 9.110 | 86,903 | +0.09(+1.00%) |
Feb 05, 2015 | 9.030 | 9.050 | 8.986 | 9.020 | 63,213 | +0.03(+0.33%) |
Feb 04, 2015 | 8.992 | 9.050 | 8.963 | 8.990 | 117,307 | +0.03(+0.33%) |
Feb 03, 2015 | 8.850 | 8.980 | 8.850 | 8.960 | 86,938 | +0.12(+1.36%) |
Feb 02, 2015 | 8.771 | 8.840 | 8.630 | 8.840 | 250,026 | +0.79(+9.81%) |
Jan 30, 2015 | 8.020 | 8.164 | 8.020 | 8.050 | 742,919 | -0.13(-1.59%) |
Jan 29, 2015 | 8.090 | 8.210 | 8.060 | 8.180 | 309,796 | +0.21(+2.69%) |
Jan 28, 2015 | 8.118 | 8.135 | 7.960 | 7.966 | 82,254 | -0.26(-3.21%) |
Jan 27, 2015 | 8.314 | 8.338 | 8.180 | 8.230 | 120,108 | -0.12(-1.50%) |
Jan 26, 2015 | 8.282 | 8.390 | 8.282 | 8.355 | 96,190 | -0.05(-0.56%) |
Jan 23, 2015 | 8.530 | 8.530 | 8.390 | 8.402 | 113,268 | -0.08(-0.97%) |
Jan 22, 2015 | 8.495 | 8.530 | 8.420 | 8.484 | 92,956 | -0.09(-1.05%) |
Jan 21, 2015 | 8.570 | 8.630 | 8.490 | 8.574 | 499,345 | +0.10(+1.17%) |
Jan 20, 2015 | 8.545 | 8.600 | 8.430 | 8.475 | 143,627 | +0.39(+4.89%) |
Jan 16, 2015 | 8.080 | 8.080 | 8.080 | 0 | -0.90(-10.02%) | |
Jan 15, 2015 | 9.080 | 9.122 | 8.760 | 8.980 | 160,801 | +0.03(+0.38%) |
Jan 14, 2015 | 9.020 | 9.040 | 8.870 | 8.946 | 77,753 | -0.02(-0.27%) |
Jan 13, 2015 | 8.970 | 0 | +0.14(+1.59%) | |||
Jan 12, 2015 | 8.855 | 8.880 | 8.800 | 8.830 | 84,642 | -0.06(-0.72%) |
Jan 09, 2015 | 8.830 | 8.900 | 8.790 | 8.894 | 113,021 | +0.13(+1.44%) |
Jan 08, 2015 | 8.695 | 8.810 | 8.695 | 8.768 | 106,571 | +0.05(+0.55%) |
Jan 07, 2015 | 8.710 | 8.770 | 8.670 | 8.720 | 174,575 | -0.21(-2.30%) |
Jan 06, 2015 | 9.080 | 9.098 | 8.900 | 8.925 | 78,406 | -0.07(-0.83%) |
Jan 05, 2015 | 8.968 | 9.030 | 8.940 | 9.000 | 124,454 | -0.08(-0.88%) |
Jan 02, 2015 | 9.170 | 9.210 | 9.030 | 9.080 | 106,693 | +0.02(+0.22%) |
Dec 31, 2014 | 9.060 | 9.060 | 9.060 | 0 | -0.17(-1.84%) | |
Dec 30, 2014 | 9.240 | 9.270 | 9.190 | 9.230 | 100,634 | +0.02(+0.22%) |
Dec 29, 2014 | 9.238 | 9.260 | 9.200 | 9.210 | 126,433 | -0.05(-0.54%) |
Dec 26, 2014 | 9.210 | 9.320 | 9.210 | 9.260 | 57,318 | +0.01(+0.11%) |
Dec 24, 2014 | 9.250 | 9.250 | 9.250 | 0 | +0.04(+0.43%) | |
Dec 23, 2014 | 9.150 | 9.230 | 9.150 | 9.210 | 153,193 | +0.00(+0.00%) |
Dec 22, 2014 | 9.212 | 9.270 | 9.190 | 9.210 | 119,210 | +0.12(+1.32%) |
Dec 19, 2014 | 9.045 | 9.160 | 9.045 | 9.090 | 215,104 | +0.05(+0.55%) |
Dec 18, 2014 | 9.032 | 9.070 | 8.980 | 9.040 | 191,824 | +0.08(+0.87%) |
Dec 17, 2014 | 8.972 | 9.050 | 8.880 | 8.962 | 144,628 | +0.01(+0.13%) |
Dec 16, 2014 | 9.060 | 8.950 | 99,985 | +0.07(+0.79%) | ||
Dec 15, 2014 | 9.000 | 9.020 | 8.830 | 8.880 | 134,027 | -0.15(-1.66%) |
Dec 12, 2014 | 9.210 | 9.240 | 9.000 | 9.030 | 88,290 | -0.06(-0.66%) |
Dec 11, 2014 | 9.180 | 9.202 | 9.090 | 9.090 | 123,062 | -0.06(-0.66%) |
Dec 10, 2014 | 9.202 | 9.220 | 9.080 | 9.150 | 182,277 | -0.03(-0.33%) |
Dec 09, 2014 | 9.190 | 9.206 | 9.120 | 9.180 | 98,685 | +0.05(+0.53%) |
Dec 08, 2014 | 9.150 | 9.170 | 9.110 | 9.132 | 103,724 | -0.02(-0.20%) |
Dec 05, 2014 | 9.143 | 9.230 | 9.140 | 9.150 | 210,429 | +0.00(+0.00%) |
Dec 04, 2014 | 9.120 | 9.260 | 9.100 | 9.150 | 84,063 | +0.03(+0.27%) |
Dec 03, 2014 | 9.135 | 9.146 | 9.080 | 9.125 | 136,422 | +0.11(+1.16%) |
Dec 02, 2014 | 9.070 | 9.080 | 9.010 | 9.020 | 111,066 | -0.05(-0.55%) |
Dec 01, 2014 | 9.100 | 9.100 | 9.010 | 9.070 | 85,914 | +0.07(+0.78%) |
Nov 28, 2014 | 9.052 | 9.060 | 8.990 | 9.000 | 39,013 | +0.01(+0.11%) |
Nov 26, 2014 | 8.990 | 8.990 | 8.990 | 0 | -0.05(-0.55%) | |
Nov 25, 2014 | 8.983 | 9.070 | 8.970 | 9.040 | 124,910 | +0.06(+0.72%) |
Nov 24, 2014 | 8.940 | 8.990 | 8.920 | 8.975 | 227,651 | +0.06(+0.73%) |
Nov 21, 2014 | 8.950 | 8.960 | 8.870 | 8.910 | 655,455 | -0.03(-0.28%) |
Nov 20, 2014 | 8.934 | 8.960 | 8.900 | 8.935 | 180,625 | +0.03(+0.28%) |
Nov 19, 2014 | 8.926 | 8.980 | 8.880 | 8.910 | 116,001 | +0.05(+0.56%) |
Nov 18, 2014 | 8.840 | 8.910 | 8.824 | 8.860 | 97,008 | +0.13(+1.49%) |
Nov 17, 2014 | 8.770 | 8.840 | 8.730 | 79,931 | -0.11(-1.24%) | |
Nov 14, 2014 | 8.722 | 8.850 | 8.710 | 8.840 | 122,353 | -0.23(-2.49%) |
Nov 13, 2014 | 8.998 | 9.097 | 8.980 | 9.066 | 140,807 | +0.20(+2.23%) |
Nov 12, 2014 | 8.870 | 8.928 | 8.850 | 8.868 | 58,225 | -0.07(-0.81%) |
Nov 11, 2014 | 8.916 | 8.960 | 8.880 | 8.940 | 79,741 | +0.14(+1.59%) |
Nov 10, 2014 | 8.850 | 8.870 | 8.780 | 8.800 | 69,306 | +0.09(+1.03%) |
Nov 07, 2014 | 8.690 | 8.720 | 8.670 | 8.710 | 90,905 | +0.03(+0.33%) |
Nov 06, 2014 | 8.716 | 8.740 | 8.650 | 8.681 | 124,844 | -0.09(-1.01%) |
Nov 05, 2014 | 8.780 | 8.790 | 8.720 | 8.770 | 63,208 | +0.13(+1.50%) |
Nov 04, 2014 | 8.632 | 8.660 | 8.560 | 8.640 | 136,764 | +0.01(+0.12%) |
Nov 03, 2014 | 8.640 | 8.670 | 8.590 | 8.630 | 185,384 | -0.06(-0.64%) |
Oct 31, 2014 | 8.672 | 8.710 | 8.620 | 8.686 | 187,474 | +0.09(+1.00%) |
Oct 30, 2014 | 8.522 | 8.600 | 8.510 | 8.600 | 99,867 | +0.02(+0.23%) |
Oct 29, 2014 | 8.700 | 8.755 | 8.550 | 8.580 | 119,030 | -0.08(-0.92%) |
Oct 28, 2014 | 8.620 | 8.680 | 8.600 | 8.660 | 186,469 | +0.26(+3.09%) |
Oct 27, 2014 | 8.393 | 8.450 | 8.380 | 8.400 | 127,411 | +0.02(+0.24%) |
Oct 24, 2014 | 8.393 | 8.410 | 8.350 | 8.380 | 204,724 | +0.04(+0.48%) |
Oct 23, 2014 | 8.310 | 8.380 | 8.280 | 8.340 | 236,448 | +0.12(+1.52%) |
Oct 22, 2014 | 8.286 | 8.310 | 8.190 | 8.215 | 250,502 | -0.03(-0.30%) |
Oct 21, 2014 | 8.230 | 8.280 | 8.200 | 8.240 | 109,542 | +0.05(+0.61%) |
Oct 20, 2014 | 8.166 | 8.210 | 8.140 | 8.190 | 134,289 | +0.02(+0.24%) |
Oct 17, 2014 | 8.175 | 8.270 | 8.120 | 8.170 | 111,897 | +0.25(+3.16%) |
Oct 16, 2014 | 7.770 | 7.970 | 7.740 | 7.920 | 129,939 | -0.00(-0.06%) |
Oct 15, 2014 | 7.965 | 8.090 | 7.770 | 7.925 | 137,321 | -0.34(-4.17%) |
Oct 14, 2014 | 8.242 | 8.320 | 8.200 | 8.270 | 83,738 | +0.12(+1.47%) |
Oct 13, 2014 | 8.275 | 8.280 | 8.150 | 8.150 | 133,077 | -0.07(-0.85%) |
Oct 10, 2014 | 8.347 | 8.350 | 8.180 | 8.220 | 133,391 | -0.21(-2.49%) |
Oct 09, 2014 | 8.562 | 8.582 | 8.410 | 8.430 | 75,733 | -0.27(-3.15%) |
Oct 08, 2014 | 8.520 | 8.720 | 8.520 | 8.704 | 122,635 | +0.19(+2.22%) |
Oct 07, 2014 | 8.570 | 8.590 | 8.500 | 8.515 | 52,718 | -0.15(-1.73%) |
Oct 06, 2014 | 8.600 | 8.710 | 8.600 | 8.665 | 61,765 | +0.04(+0.46%) |
Oct 03, 2014 | 8.544 | 8.640 | 8.540 | 8.625 | 50,458 | -0.03(-0.29%) |
Oct 02, 2014 | 8.730 | 8.742 | 8.610 | 8.650 | 161,927 | -0.18(-2.04%) |
Oct 01, 2014 | 8.850 | 8.880 | 8.770 | 8.830 | 59,962 | -0.06(-0.67%) |
Sep 30, 2014 | 8.870 | 8.967 | 8.843 | 8.890 | 128,397 | +0.01(+0.11%) |
Sep 29, 2014 | 8.890 | 8.960 | 8.860 | 8.880 | 112,951 | +0.04(+0.45%) |
Sep 26, 2014 | 8.845 | 8.860 | 8.800 | 8.840 | 98,626 | +0.10(+1.14%) |
Sep 25, 2014 | 8.780 | 8.800 | 8.710 | 8.740 | 74,487 | -0.09(-1.02%) |
Sep 24, 2014 | 8.745 | 8.870 | 8.730 | 8.830 | 83,873 | -0.08(-0.90%) |
Sep 23, 2014 | 8.950 | 8.970 | 8.880 | 8.910 | 110,484 | +0.01(+0.11%) |
Sep 22, 2014 | 8.965 | 8.965 | 8.860 | 8.900 | 101,071 | -0.02(-0.22%) |
Sep 19, 2014 | 9.034 | 9.034 | 8.910 | 8.920 | 114,629 | -0.19(-2.09%) |
Sep 18, 2014 | 9.100 | 9.131 | 9.090 | 9.110 | 197,794 | +0.04(+0.44%) |
Sep 17, 2014 | 9.135 | 9.150 | 9.050 | 9.070 | 69,503 | -0.04(-0.49%) |
Sep 16, 2014 | 9.040 | 9.140 | 9.040 | 9.115 | 117,307 | +0.01(+0.11%) |
Sep 15, 2014 | 9.115 | 9.130 | 9.080 | 9.105 | 57,116 | +0.03(+0.28%) |
Sep 12, 2014 | 9.080 | 9.130 | 9.070 | 9.080 | 58,147 | -0.04(-0.44%) |
Sep 11, 2014 | 9.100 | 9.140 | 9.100 | 9.120 | 79,350 | +0.01(+0.11%) |
Sep 10, 2014 | 9.120 | 9.140 | 9.080 | 9.110 | 49,475 | -0.05(-0.50%) |
Sep 09, 2014 | 9.143 | 9.180 | 9.130 | 9.156 | 63,280 | -0.02(-0.26%) |
Sep 08, 2014 | 9.210 | 9.250 | 9.140 | 9.180 | 111,882 | -0.17(-1.84%) |
Sep 05, 2014 | 9.293 | 9.360 | 9.284 | 9.352 | 106,445 | +0.32(+3.57%) |
Sep 04, 2014 | 9.110 | 9.125 | 9.000 | 9.030 | 71,120 | -0.16(-1.74%) |
Sep 03, 2014 | 9.220 | 9.230 | 9.170 | 9.190 | 84,584 | +0.19(+2.11%) |
Sep 02, 2014 | 9.020 | 9.040 | 9.000 | 9.000 | 43,472 | -0.06(-0.66%) |
Aug 29, 2014 | 9.060 | 9.060 | 9.060 | 0 | +0.20(+2.20%) | |
Aug 28, 2014 | 8.852 | 8.890 | 8.842 | 8.865 | 122,742 | -0.09(-1.01%) |
Aug 27, 2014 | 9.010 | 9.030 | 8.930 | 8.955 | 63,223 | +0.07(+0.79%) |
Aug 26, 2014 | 8.941 | 8.870 | 8.885 | 70,399 | +0.02(+0.23%) | |
Aug 25, 2014 | 8.754 | 8.880 | 8.750 | 8.865 | 57,255 | +0.22(+2.54%) |
Aug 22, 2014 | 8.790 | 8.600 | 8.645 | 60,596 | -0.14(-1.65%) | |
Aug 21, 2014 | 8.781 | 8.830 | 8.760 | 8.790 | 52,006 | +0.10(+1.21%) |
Aug 20, 2014 | 8.690 | 8.720 | 8.650 | 8.685 | 54,301 | -0.14(-1.59%) |
Aug 19, 2014 | 8.821 | 8.821 | 8.780 | 8.825 | 56,659 | +0.04(+0.51%) |
Aug 18, 2014 | 8.789 | 8.810 | 8.740 | 8.780 | 86,797 | -0.01(-0.11%) |
Aug 15, 2014 | 8.854 | 8.880 | 8.670 | 8.790 | 70,112 | +0.05(+0.57%) |
Aug 14, 2014 | 8.790 | 8.680 | 8.740 | 43,536 | +0.08(+0.92%) | |
Aug 13, 2014 | 8.660 | 8.570 | 8.660 | 84,340 | +0.12(+1.35%) | |
Aug 12, 2014 | 8.590 | 8.620 | 8.525 | 8.545 | 69,066 | -0.01(-0.06%) |
Aug 11, 2014 | 8.590 | 8.620 | 8.550 | 8.550 | 67,480 | +0.09(+1.06%) |
Aug 08, 2014 | 8.430 | 8.490 | 8.410 | 8.460 | 73,461 | +0.08(+0.95%) |
Aug 07, 2014 | 8.486 | 8.495 | 8.365 | 8.380 | 76,715 | -0.14(-1.64%) |
Aug 06, 2014 | 8.456 | 8.530 | 8.456 | 8.520 | 248,587 | +0.02(+0.19%) |
Aug 05, 2014 | 8.430 | 8.540 | 8.420 | 8.504 | 597,089 | +0.03(+0.34%) |
Aug 04, 2014 | 8.410 | 8.480 | 8.360 | 8.475 | 143,916 | +0.04(+0.53%) |
Aug 01, 2014 | 8.420 | 8.470 | 8.370 | 8.430 | 76,500 | -0.05(-0.59%) |
Jul 31, 2014 | 8.490 | 8.525 | 8.430 | 8.480 | 73,947 | -0.24(-2.75%) |
Jul 30, 2014 | 8.686 | 8.740 | 8.640 | 8.720 | 139,505 | -0.08(-0.91%) |
Jul 29, 2014 | 8.790 | 8.830 | 8.770 | 8.800 | 155,233 | -0.02(-0.23%) |
Jul 28, 2014 | 8.830 | 8.850 | 8.760 | 8.820 | 73,978 | +0.07(+0.80%) |
Jul 25, 2014 | 8.850 | 8.890 | 8.750 | 8.750 | 43,529 | -0.15(-1.69%) |
Jul 24, 2014 | 8.902 | 8.930 | 8.860 | 8.900 | 125,887 | +0.00(+0.00%) |
Jul 23, 2014 | 8.840 | 8.900 | 8.840 | 8.900 | 42,797 | -0.09(-1.06%) |
Jul 22, 2014 | 8.990 | 9.012 | 8.860 | 8.995 | 96,914 | +0.21(+2.33%) |
Jul 21, 2014 | 8.710 | 8.810 | 8.710 | 8.790 | 93,843 | +0.68(+8.38%) |
Jul 18, 2014 | 8.060 | 8.140 | 8.060 | 8.110 | 49,017 | +0.06(+0.75%) |
Jul 17, 2014 | 8.030 | 8.094 | 8.000 | 8.050 | 844,354 | -0.05(-0.62%) |
Jul 16, 2014 | 8.100 | 8.150 | 8.090 | 8.100 | 59,527 | +0.04(+0.43%) |
Jul 15, 2014 | 8.090 | 8.090 | 8.030 | 8.065 | 75,677 | -0.07(-0.80%) |
Jul 14, 2014 | 8.120 | 8.170 | 8.100 | 8.130 | 475,390 | +0.12(+1.50%) |
Jul 11, 2014 | 7.985 | 8.050 | 7.970 | 8.010 | 72,922 | +0.00(+0.00%) |
Jul 10, 2014 | 8.000 | 8.050 | 7.950 | 8.010 | 77,508 | -0.12(-1.48%) |
Jul 09, 2014 | 8.082 | 8.180 | 8.080 | 8.130 | 82,675 | +0.04(+0.56%) |
Jul 08, 2014 | 8.100 | 8.140 | 8.070 | 8.085 | 310,669 | -0.11(-1.40%) |
Jul 07, 2014 | 8.160 | 8.240 | 8.160 | 8.200 | 71,726 | -0.15(-1.80%) |
Jul 03, 2014 | 8.350 | 8.350 | 8.350 | 0 | +0.10(+1.21%) | |
Jul 02, 2014 | 8.250 | 8.310 | 8.240 | 8.250 | 53,589 | -0.06(-0.72%) |
Jul 01, 2014 | 8.352 | 8.360 | 8.310 | 8.310 | 147,073 | +0.12(+1.47%) |
Jun 30, 2014 | 8.180 | 8.230 | 8.160 | 8.190 | 103,052 | +0.02(+0.24%) |
Jun 27, 2014 | 8.160 | 8.180 | 8.140 | 8.170 | 101,285 | +0.00(+0.00%) |
Jun 26, 2014 | 8.160 | 8.210 | 8.130 | 8.170 | 75,095 | -0.11(-1.27%) |
Jun 25, 2014 | 8.250 | 8.290 | 8.225 | 8.275 | 88,390 | -0.00(-0.06%) |
Jun 24, 2014 | 8.275 | 8.320 | 8.250 | 8.280 | 124,838 | -0.07(-0.85%) |
Jun 23, 2014 | 8.310 | 8.360 | 8.300 | 8.351 | 102,661 | +0.09(+1.10%) |
Jun 20, 2014 | 8.270 | 8.310 | 8.260 | 8.260 | 74,473 | -0.01(-0.06%) |
Jun 19, 2014 | 8.320 | 8.320 | 8.190 | 8.265 | 425,097 | -0.02(-0.24%) |
Jun 18, 2014 | 8.265 | 8.310 | 8.230 | 8.285 | 91,208 | -0.03(-0.30%) |
Jun 17, 2014 | 8.290 | 8.310 | 8.260 | 8.310 | 104,295 | +0.01(+0.12%) |
Jun 16, 2014 | 8.290 | 8.330 | 8.260 | 8.300 | 73,510 | -0.06(-0.72%) |
Jun 13, 2014 | 8.340 | 8.360 | 8.330 | 8.360 | 79,450 | -0.01(-0.12%) |
Jun 12, 2014 | 8.380 | 8.410 | 8.360 | 8.370 | 59,070 | -0.10(-1.18%) |
Jun 11, 2014 | 8.495 | 8.520 | 8.430 | 8.470 | 66,163 | -0.20(-2.31%) |
Jun 10, 2014 | 8.660 | 8.680 | 8.620 | 8.670 | 129,900 | +0.02(+0.23%) |
Jun 06, 2014 | 8.660 | 8.690 | 8.650 | 8.650 | 107,796 | -0.03(-0.35%) |
Jun 05, 2014 | 8.650 | 8.690 | 8.630 | 8.680 | 53,553 | +0.11(+1.28%) |
Jun 04, 2014 | 8.590 | 8.629 | 8.530 | 8.570 | 105,898 | -0.03(-0.35%) |
Jun 03, 2014 | 8.590 | 8.630 | 8.570 | 8.600 | 69,281 | -0.09(-1.04%) |