Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 10.76 | 11.09 | 10.71 | 11.05 | 58,089 | +0.22(+2.03%) |
May 28, 2015 | 10.67 | 10.86 | 10.64 | 10.83 | 38,430 | +0.08(+0.74%) |
May 27, 2015 | 10.28 | 10.97 | 10.20 | 10.75 | 61,645 | +0.44(+4.27%) |
May 26, 2015 | 10.34 | 10.72 | 10.14 | 10.31 | 49,283 | +0.05(+0.49%) |
May 22, 2015 | 10.51 | 10.26 | 10.26 | 10.26 | 31,000 | -0.17(-1.63%) |
May 21, 2015 | 10.64 | 10.68 | 10.20 | 10.43 | 64,015 | -0.19(-1.79%) |
May 20, 2015 | 10.50 | 10.50 | 10.28 | 10.62 | 52,715 | +0.15(+1.43%) |
May 19, 2015 | 10.91 | 11.15 | 10.47 | 10.47 | 122,615 | -0.28(-2.60%) |
May 18, 2015 | 10.88 | 10.95 | 10.61 | 10.75 | 53,019 | +0.00(+0.00%) |
May 15, 2015 | 10.90 | 10.91 | 10.51 | 10.75 | 50,590 | +0.01(+0.09%) |
May 14, 2015 | 10.60 | 10.92 | 10.25 | 10.74 | 81,645 | +0.14(+1.32%) |
May 13, 2015 | 10.04 | 10.75 | 10.00 | 10.60 | 213,451 | +0.71(+7.18%) |
May 12, 2015 | 9.560 | 10.07 | 9.245 | 9.890 | 140,667 | +0.76(+8.32%) |
May 11, 2015 | 9.060 | 9.220 | 9.000 | 9.130 | 32,750 | +0.05(+0.55%) |
May 08, 2015 | 9.250 | 9.410 | 8.930 | 9.080 | 43,800 | -0.02(-0.22%) |
May 07, 2015 | 9.030 | 9.180 | 9.000 | 9.100 | 40,245 | -0.02(-0.22%) |
May 06, 2015 | 9.270 | 9.450 | 9.000 | 9.120 | 48,002 | -0.07(-0.76%) |
May 05, 2015 | 9.150 | 9.220 | 9.080 | 9.190 | 46,240 | -0.05(-0.54%) |
May 04, 2015 | 9.240 | 9.598 | 9.105 | 9.240 | 42,088 | +0.02(+0.22%) |
May 01, 2015 | 9.240 | 9.410 | 9.110 | 9.220 | 38,627 | +0.05(+0.55%) |
Apr 30, 2015 | 9.270 | 9.622 | 8.900 | 9.170 | 40,276 | -0.08(-0.86%) |
Apr 29, 2015 | 9.460 | 9.470 | 8.990 | 9.250 | 37,070 | -0.23(-2.43%) |
Apr 28, 2015 | 9.240 | 9.520 | 8.720 | 9.480 | 105,316 | +0.28(+3.04%) |
Apr 27, 2015 | 10.05 | 10.05 | 9.070 | 9.200 | 131,188 | -0.87(-8.64%) |
Apr 24, 2015 | 10.36 | 10.36 | 9.825 | 10.07 | 38,646 | -0.05(-0.49%) |
Apr 23, 2015 | 9.810 | 10.19 | 9.610 | 10.12 | 82,604 | +0.15(+1.50%) |
Apr 22, 2015 | 10.00 | 10.21 | 9.470 | 9.970 | 110,210 | -0.18(-1.77%) |
Apr 21, 2015 | 10.62 | 10.62 | 10.01 | 10.15 | 114,111 | -0.47(-4.43%) |
Apr 20, 2015 | 10.55 | 11.19 | 10.50 | 10.62 | 146,272 | +0.09(+0.85%) |
Apr 17, 2015 | 10.52 | 10.53 | 10.00 | 10.53 | 119,784 | +0.28(+2.73%) |
Apr 16, 2015 | 10.49 | 10.55 | 9.910 | 10.25 | 288,846 | +0.42(+4.27%) |
Apr 15, 2015 | 9.640 | 9.900 | 9.380 | 9.830 | 71,619 | +0.19(+1.97%) |
Apr 14, 2015 | 9.470 | 9.800 | 9.150 | 9.640 | 60,029 | +0.35(+3.77%) |
Apr 13, 2015 | 9.500 | 9.800 | 8.950 | 9.290 | 150,860 | +0.00(+0.00%) |
Apr 10, 2015 | 8.900 | 9.400 | 8.891 | 9.290 | 144,125 | +0.51(+5.81%) |
Apr 09, 2015 | 8.420 | 8.970 | 8.347 | 8.780 | 139,130 | +0.74(+9.20%) |
Apr 08, 2015 | 8.370 | 8.444 | 7.980 | 8.040 | 48,101 | -0.28(-3.37%) |
Apr 07, 2015 | 8.140 | 8.470 | 7.970 | 8.320 | 59,178 | +0.22(+2.72%) |
Apr 06, 2015 | 7.950 | 8.230 | 7.950 | 8.100 | 31,838 | +0.13(+1.63%) |
Apr 02, 2015 | 7.850 | 7.970 | 7.970 | 7.970 | 44,900 | +0.08(+0.95%) |
Apr 01, 2015 | 8.040 | 8.040 | 7.570 | 7.895 | 38,521 | +0.08(+1.09%) |
Mar 31, 2015 | 7.950 | 7.950 | 7.500 | 7.810 | 31,515 | -0.17(-2.13%) |
Mar 30, 2015 | 7.720 | 7.980 | 7.580 | 7.980 | 20,677 | +0.42(+5.56%) |
Mar 27, 2015 | 7.720 | 7.720 | 7.450 | 7.560 | 25,876 | -0.13(-1.69%) |
Mar 26, 2015 | 7.830 | 7.970 | 7.490 | 7.690 | 45,924 | -0.10(-1.28%) |
Mar 25, 2015 | 7.850 | 8.458 | 7.750 | 7.790 | 55,654 | -0.05(-0.64%) |
Mar 24, 2015 | 7.810 | 8.080 | 7.790 | 7.840 | 103,989 | +0.13(+1.69%) |
Mar 23, 2015 | 7.830 | 7.830 | 7.640 | 7.710 | 41,117 | -0.14(-1.78%) |
Mar 20, 2015 | 8.130 | 8.300 | 7.830 | 7.850 | 125,965 | -0.11(-1.38%) |
Mar 19, 2015 | 8.000 | 8.140 | 7.840 | 7.960 | 165,109 | +0.21(+2.71%) |
Mar 18, 2015 | 7.260 | 8.000 | 7.140 | 7.750 | 197,302 | +0.53(+7.34%) |
Mar 17, 2015 | 7.350 | 7.490 | 7.010 | 7.220 | 105,942 | -0.18(-2.43%) |
Mar 16, 2015 | 6.910 | 7.730 | 6.910 | 7.400 | 149,981 | +0.37(+5.26%) |
Mar 13, 2015 | 7.650 | 7.800 | 7.000 | 7.030 | 287,426 | -0.71(-9.17%) |
Mar 12, 2015 | 8.200 | 8.480 | 7.650 | 7.740 | 131,080 | -0.21(-2.64%) |
Mar 11, 2015 | 8.240 | 8.250 | 7.950 | 7.950 | 67,573 | -0.27(-3.28%) |
Mar 10, 2015 | 8.600 | 8.600 | 8.060 | 8.220 | 28,384 | -0.20(-2.38%) |
Mar 09, 2015 | 8.680 | 8.680 | 8.330 | 8.420 | 24,443 | -0.19(-2.21%) |
Mar 06, 2015 | 8.420 | 8.700 | 8.270 | 8.610 | 33,293 | +0.10(+1.18%) |
Mar 05, 2015 | 7.951 | 8.980 | 7.951 | 8.510 | 46,101 | -0.04(-0.47%) |
Mar 04, 2015 | 8.630 | 8.760 | 8.229 | 8.550 | 43,698 | -0.11(-1.27%) |
Mar 03, 2015 | 8.770 | 8.870 | 8.440 | 8.660 | 22,060 | -0.10(-1.14%) |
Mar 02, 2015 | 8.630 | 9.060 | 8.030 | 8.760 | 71,305 | +0.00(+0.00%) |
Feb 27, 2015 | 9.420 | 9.760 | 8.720 | 8.760 | 65,968 | -0.62(-6.61%) |
Feb 26, 2015 | 9.000 | 9.380 | 8.900 | 9.380 | 93,111 | +0.35(+3.88%) |
Feb 25, 2015 | 9.100 | 9.250 | 8.760 | 9.030 | 85,013 | +0.17(+1.96%) |
Feb 24, 2015 | 9.110 | 9.190 | 8.830 | 8.857 | 46,721 | -0.20(-2.24%) |
Feb 23, 2015 | 9.150 | 9.150 | 8.750 | 9.060 | 94,952 | +0.11(+1.23%) |
Feb 20, 2015 | 9.160 | 9.160 | 8.590 | 8.950 | 67,908 | -0.03(-0.33%) |
Feb 19, 2015 | 8.200 | 9.150 | 8.009 | 8.980 | 115,244 | +0.91(+11.28%) |
Feb 18, 2015 | 7.520 | 8.080 | 7.350 | 8.070 | 55,090 | +0.48(+6.32%) |
Feb 17, 2015 | 7.500 | 8.260 | 7.260 | 7.590 | 124,114 | +0.52(+7.36%) |
Feb 13, 2015 | 7.000 | 7.070 | 7.070 | 7.070 | 32,500 | +0.00(+0.00%) |
Feb 12, 2015 | 7.070 | 7.110 | 7.000 | 7.070 | 27,663 | +0.08(+1.14%) |
Feb 11, 2015 | 6.860 | 6.990 | 6.760 | 6.990 | 27,537 | +0.31(+4.64%) |
Feb 10, 2015 | 6.740 | 7.050 | 6.610 | 6.680 | 20,338 | -0.05(-0.74%) |
Feb 09, 2015 | 6.860 | 6.930 | 6.580 | 6.730 | 19,048 | -0.13(-1.90%) |
Feb 06, 2015 | 7.370 | 7.891 | 6.760 | 6.860 | 39,572 | -0.40(-5.51%) |
Feb 05, 2015 | 7.310 | 7.400 | 7.240 | 7.260 | 33,973 | +0.06(+0.83%) |
Feb 04, 2015 | 6.990 | 7.200 | 6.811 | 7.200 | 23,463 | +0.13(+1.84%) |
Feb 03, 2015 | 6.980 | 7.070 | 6.545 | 7.070 | 44,801 | +0.17(+2.46%) |
Feb 02, 2015 | 7.520 | 7.580 | 6.730 | 6.900 | 81,754 | -0.69(-9.09%) |
Jan 30, 2015 | 7.760 | 7.930 | 7.540 | 7.590 | 40,589 | -0.21(-2.69%) |
Jan 29, 2015 | 8.000 | 8.000 | 7.660 | 7.800 | 44,147 | -0.15(-1.89%) |
Jan 28, 2015 | 8.050 | 8.050 | 7.780 | 7.950 | 12,706 | -0.01(-0.13%) |
Jan 27, 2015 | 7.910 | 8.076 | 7.910 | 7.960 | 40,168 | +0.08(+1.02%) |
Jan 26, 2015 | 7.880 | 8.070 | 7.600 | 7.880 | 46,841 | +0.14(+1.81%) |
Jan 23, 2015 | 7.880 | 7.890 | 7.500 | 7.740 | 52,098 | -0.25(-3.13%) |
Jan 22, 2015 | 8.190 | 8.190 | 7.920 | 7.990 | 53,632 | -0.07(-0.87%) |
Jan 21, 2015 | 8.000 | 8.170 | 7.800 | 8.060 | 30,731 | +0.00(+0.00%) |
Jan 20, 2015 | 7.930 | 8.100 | 7.920 | 8.060 | 27,935 | +0.14(+1.77%) |
Jan 16, 2015 | 8.120 | 8.120 | 7.910 | 7.920 | 41,633 | -0.08(-1.00%) |
Jan 15, 2015 | 8.140 | 8.140 | 7.820 | 8.000 | 58,624 | -0.15(-1.84%) |
Jan 14, 2015 | 8.020 | 8.260 | 7.600 | 8.150 | 72,060 | +0.02(+0.25%) |
Jan 13, 2015 | 8.150 | 8.220 | 7.700 | 8.130 | 120,754 | +0.20(+2.52%) |
Jan 12, 2015 | 8.750 | 9.100 | 7.930 | 7.930 | 304,270 | +0.26(+3.39%) |
Jan 09, 2015 | 7.860 | 7.860 | 7.500 | 7.670 | 19,161 | -0.16(-2.04%) |
Jan 08, 2015 | 7.750 | 7.900 | 7.460 | 7.830 | 46,033 | +0.05(+0.64%) |
Jan 07, 2015 | 8.120 | 8.260 | 7.610 | 7.780 | 47,894 | -0.07(-0.89%) |
Jan 06, 2015 | 8.290 | 8.360 | 7.550 | 7.850 | 61,261 | -0.12(-1.51%) |
Jan 05, 2015 | 8.710 | 8.710 | 7.620 | 7.970 | 143,396 | +0.19(+2.44%) |
Jan 02, 2015 | 6.740 | 7.880 | 6.710 | 7.780 | 51,622 | +1.10(+16.47%) |
Dec 31, 2014 | 6.630 | 6.680 | 6.680 | 6.680 | 79,700 | +0.05(+0.75%) |
Dec 30, 2014 | 6.850 | 6.969 | 6.580 | 6.630 | 47,165 | -0.27(-3.91%) |
Dec 29, 2014 | 7.090 | 7.230 | 6.840 | 6.900 | 62,227 | -0.27(-3.77%) |
Dec 26, 2014 | 7.160 | 7.285 | 6.900 | 7.170 | 50,361 | +0.05(+0.70%) |
Dec 24, 2014 | 7.100 | 7.120 | 7.120 | 7.120 | 19,600 | +0.06(+0.85%) |
Dec 23, 2014 | 7.400 | 7.400 | 6.770 | 7.060 | 59,830 | -0.38(-5.11%) |
Dec 22, 2014 | 7.690 | 7.880 | 7.040 | 7.440 | 59,675 | -0.10(-1.33%) |
Dec 19, 2014 | 7.330 | 7.690 | 7.200 | 7.540 | 122,266 | +0.35(+4.87%) |
Dec 18, 2014 | 6.850 | 7.200 | 6.850 | 7.190 | 96,409 | +0.54(+8.12%) |
Dec 17, 2014 | 6.400 | 6.770 | 6.400 | 6.650 | 74,303 | +0.36(+5.72%) |
Dec 16, 2014 | 6.080 | 6.350 | 6.080 | 6.290 | 57,394 | +0.12(+1.94%) |
Dec 15, 2014 | 6.320 | 6.320 | 6.020 | 6.170 | 34,817 | -0.12(-1.99%) |
Dec 12, 2014 | 6.310 | 6.670 | 6.200 | 6.295 | 49,202 | -0.00(-0.08%) |
Dec 11, 2014 | 6.350 | 6.500 | 5.890 | 6.300 | 162,738 | +0.12(+1.94%) |
Dec 10, 2014 | 5.820 | 6.221 | 5.820 | 6.180 | 110,389 | +0.46(+8.04%) |
Dec 09, 2014 | 5.120 | 5.960 | 5.060 | 5.720 | 91,427 | +0.73(+14.63%) |
Dec 08, 2014 | 5.120 | 5.340 | 4.920 | 4.990 | 249,136 | -0.10(-1.96%) |
Dec 05, 2014 | 5.040 | 5.140 | 4.900 | 5.090 | 82,087 | -0.01(-0.20%) |
Dec 04, 2014 | 5.100 | 5.360 | 4.960 | 5.100 | 56,452 | -0.03(-0.58%) |
Dec 03, 2014 | 5.013 | 5.234 | 4.830 | 5.130 | 91,985 | +0.09(+1.79%) |
Dec 02, 2014 | 5.480 | 5.480 | 5.030 | 5.040 | 47,129 | -0.34(-6.32%) |
Dec 01, 2014 | 5.590 | 5.750 | 5.300 | 5.380 | 57,313 | -0.23(-4.10%) |
Nov 28, 2014 | 5.750 | 5.770 | 5.600 | 5.610 | 15,929 | -0.08(-1.41%) |
Nov 26, 2014 | 5.680 | 5.690 | 5.690 | 5.690 | 33,700 | +0.04(+0.71%) |
Nov 25, 2014 | 5.750 | 5.770 | 5.650 | 5.650 | 20,395 | -0.06(-1.05%) |
Nov 24, 2014 | 5.800 | 6.050 | 5.710 | 5.710 | 58,889 | -0.13(-2.23%) |
Nov 21, 2014 | 5.750 | 5.890 | 5.680 | 5.840 | 61,163 | +0.22(+3.91%) |
Nov 20, 2014 | 5.860 | 5.860 | 5.560 | 5.620 | 90,308 | -0.33(-5.55%) |
Nov 19, 2014 | 6.050 | 6.160 | 5.760 | 5.950 | 56,025 | -0.18(-2.94%) |
Nov 18, 2014 | 6.060 | 6.200 | 6.060 | 6.130 | 29,459 | +0.07(+1.16%) |
Nov 17, 2014 | 6.265 | 6.265 | 6.000 | 6.060 | 110,522 | -0.27(-4.27%) |
Nov 14, 2014 | 6.470 | 6.660 | 6.150 | 6.330 | 60,126 | -0.25(-3.80%) |
Nov 13, 2014 | 6.410 | 6.680 | 6.090 | 6.580 | 57,606 | +0.17(+2.65%) |
Nov 12, 2014 | 6.480 | 7.000 | 6.360 | 6.410 | 96,408 | -0.09(-1.38%) |
Nov 11, 2014 | 6.650 | 6.771 | 6.400 | 6.500 | 105,971 | -0.18(-2.69%) |
Nov 10, 2014 | 6.760 | 7.940 | 6.680 | 6.680 | 218,752 | +0.68(+11.33%) |
Nov 07, 2014 | 6.560 | 6.921 | 6.000 | 6.000 | 101,403 | -0.49(-7.55%) |
Nov 06, 2014 | 6.720 | 6.850 | 6.470 | 6.490 | 38,100 | -0.19(-2.84%) |
Nov 05, 2014 | 6.720 | 6.720 | 6.590 | 6.680 | 21,346 | +0.01(+0.15%) |
Nov 04, 2014 | 7.070 | 7.070 | 6.665 | 6.670 | 45,206 | -0.40(-5.66%) |
Nov 03, 2014 | 7.510 | 7.550 | 7.050 | 7.070 | 30,919 | -0.33(-4.46%) |
Oct 31, 2014 | 7.550 | 7.558 | 7.340 | 7.400 | 22,325 | -0.03(-0.40%) |
Oct 30, 2014 | 7.540 | 7.540 | 7.300 | 7.430 | 7,925 | -0.15(-1.98%) |
Oct 29, 2014 | 7.370 | 7.800 | 7.280 | 7.580 | 18,338 | +0.18(+2.43%) |
Oct 28, 2014 | 7.420 | 7.760 | 7.400 | 7.400 | 14,562 | +0.10(+1.37%) |
Oct 27, 2014 | 7.950 | 7.980 | 7.260 | 7.300 | 30,535 | -0.68(-8.52%) |
Oct 24, 2014 | 8.030 | 8.030 | 7.800 | 7.980 | 17,005 | -0.08(-0.99%) |
Oct 23, 2014 | 8.040 | 8.240 | 7.840 | 8.060 | 27,522 | +0.07(+0.88%) |
Oct 22, 2014 | 7.800 | 8.170 | 7.580 | 7.990 | 35,185 | +0.16(+2.04%) |
Oct 21, 2014 | 7.190 | 7.890 | 7.064 | 7.830 | 46,562 | +0.84(+12.02%) |
Oct 20, 2014 | 6.450 | 7.020 | 6.450 | 6.990 | 51,416 | +0.52(+8.04%) |
Oct 17, 2014 | 7.080 | 7.080 | 6.380 | 6.470 | 56,471 | -0.43(-6.23%) |
Oct 16, 2014 | 6.440 | 7.030 | 6.440 | 6.900 | 26,699 | +0.43(+6.65%) |
Oct 15, 2014 | 6.450 | 6.590 | 6.210 | 6.470 | 30,674 | -0.02(-0.31%) |
Oct 14, 2014 | 6.680 | 6.932 | 6.280 | 6.490 | 71,654 | -0.13(-2.01%) |
Oct 13, 2014 | 6.430 | 6.580 | 6.390 | 6.623 | 64,771 | +0.00(+0.05%) |
Oct 10, 2014 | 7.200 | 7.480 | 6.560 | 6.620 | 70,427 | -0.69(-9.44%) |
Oct 09, 2014 | 7.410 | 7.410 | 7.000 | 7.310 | 54,711 | -0.04(-0.54%) |
Oct 08, 2014 | 7.690 | 7.690 | 7.100 | 7.350 | 69,926 | -0.33(-4.30%) |
Oct 07, 2014 | 8.060 | 8.060 | 7.620 | 7.680 | 39,617 | -0.43(-5.30%) |
Oct 06, 2014 | 8.420 | 8.676 | 7.870 | 8.110 | 56,804 | -0.27(-3.22%) |
Oct 03, 2014 | 8.420 | 8.878 | 8.310 | 8.380 | 43,457 | -0.06(-0.71%) |
Oct 02, 2014 | 9.070 | 9.070 | 8.430 | 8.440 | 27,559 | -0.51(-5.70%) |
Oct 01, 2014 | 9.080 | 9.080 | 8.770 | 8.950 | 42,567 | -0.05(-0.56%) |
Sep 30, 2014 | 9.150 | 9.220 | 8.990 | 9.000 | 24,460 | -0.15(-1.64%) |
Sep 29, 2014 | 8.540 | 9.320 | 8.460 | 9.150 | 32,850 | +0.54(+6.27%) |
Sep 26, 2014 | 8.980 | 8.980 | 8.580 | 8.610 | 30,915 | -0.17(-1.94%) |
Sep 25, 2014 | 9.070 | 9.350 | 8.750 | 8.780 | 42,680 | -0.31(-3.41%) |
Sep 24, 2014 | 8.520 | 9.210 | 8.410 | 9.090 | 41,349 | +0.58(+6.82%) |
Sep 23, 2014 | 8.310 | 8.580 | 8.300 | 8.510 | 57,343 | +0.15(+1.79%) |
Sep 22, 2014 | 8.350 | 8.410 | 8.250 | 8.360 | 39,606 | +0.00(+0.00%) |
Sep 19, 2014 | 8.570 | 8.600 | 8.250 | 8.360 | 64,953 | -0.21(-2.45%) |
Sep 18, 2014 | 8.720 | 8.880 | 8.500 | 8.570 | 40,178 | -0.06(-0.70%) |
Sep 17, 2014 | 8.600 | 8.840 | 8.580 | 8.630 | 21,043 | +0.05(+0.58%) |
Sep 16, 2014 | 8.650 | 8.840 | 8.520 | 8.580 | 33,576 | -0.10(-1.15%) |
Sep 15, 2014 | 8.750 | 8.790 | 8.660 | 8.680 | 30,034 | -0.10(-1.14%) |
Sep 12, 2014 | 8.690 | 8.990 | 8.690 | 8.780 | 35,549 | +0.05(+0.57%) |
Sep 11, 2014 | 8.710 | 8.800 | 8.690 | 8.730 | 18,882 | +0.06(+0.69%) |
Sep 10, 2014 | 8.690 | 8.690 | 8.600 | 8.670 | 46,120 | -0.08(-0.91%) |
Sep 09, 2014 | 8.770 | 8.930 | 8.632 | 8.750 | 18,979 | -0.07(-0.79%) |
Sep 08, 2014 | 8.710 | 8.940 | 8.710 | 8.820 | 30,506 | +0.12(+1.38%) |
Sep 05, 2014 | 8.760 | 8.760 | 8.660 | 8.700 | 39,549 | -0.06(-0.68%) |
Sep 04, 2014 | 8.790 | 8.981 | 8.601 | 8.760 | 33,905 | -0.06(-0.68%) |
Sep 03, 2014 | 9.030 | 9.288 | 8.750 | 8.820 | 33,335 | -0.20(-2.22%) |
Sep 02, 2014 | 9.300 | 9.300 | 8.950 | 9.020 | 30,142 | +0.12(+1.35%) |
Aug 29, 2014 | 9.130 | 8.900 | 8.900 | 8.900 | 86,800 | -0.23(-2.52%) |
Aug 28, 2014 | 9.430 | 9.440 | 9.000 | 9.130 | 63,303 | -0.28(-2.98%) |
Aug 27, 2014 | 10.24 | 10.24 | 8.980 | 9.410 | 172,490 | +0.66(+7.54%) |
Aug 26, 2014 | 8.760 | 8.876 | 8.530 | 8.750 | 128,329 | +0.03(+0.34%) |
Aug 25, 2014 | 8.990 | 9.028 | 8.600 | 8.720 | 61,003 | -0.11(-1.25%) |
Aug 22, 2014 | 8.850 | 9.060 | 8.820 | 8.830 | 43,405 | -0.07(-0.79%) |
Aug 21, 2014 | 9.000 | 9.090 | 8.940 | 8.900 | 18,829 | -0.05(-0.56%) |
Aug 20, 2014 | 8.980 | 9.020 | 8.810 | 8.950 | 49,661 | -0.04(-0.44%) |
Aug 19, 2014 | 9.250 | 9.354 | 8.932 | 8.990 | 65,354 | -0.17(-1.86%) |
Aug 18, 2014 | 9.160 | 9.290 | 9.090 | 9.160 | 44,739 | +0.07(+0.77%) |
Aug 15, 2014 | 9.180 | 9.180 | 9.000 | 9.090 | 71,144 | -0.09(-0.98%) |
Aug 14, 2014 | 9.720 | 9.845 | 9.010 | 9.180 | 121,463 | -0.67(-6.80%) |
Aug 13, 2014 | 9.860 | 9.950 | 9.580 | 9.850 | 60,064 | -0.04(-0.40%) |
Aug 12, 2014 | 9.910 | 10.01 | 9.860 | 9.890 | 14,662 | -0.05(-0.50%) |
Aug 11, 2014 | 10.17 | 10.28 | 9.860 | 9.940 | 36,578 | -0.11(-1.09%) |
Aug 08, 2014 | 10.16 | 10.52 | 10.05 | 10.05 | 50,628 | -0.05(-0.50%) |
Aug 07, 2014 | 9.900 | 10.18 | 9.900 | 10.10 | 33,836 | +0.21(+2.12%) |
Aug 06, 2014 | 9.860 | 9.980 | 9.800 | 9.890 | 12,878 | -0.01(-0.10%) |
Aug 05, 2014 | 9.700 | 10.41 | 9.700 | 9.900 | 34,306 | -0.04(-0.40%) |
Aug 04, 2014 | 10.21 | 10.37 | 9.610 | 9.940 | 63,635 | -0.21(-2.07%) |
Aug 01, 2014 | 10.29 | 10.44 | 9.800 | 10.15 | 37,260 | -0.19(-1.84%) |
Jul 31, 2014 | 10.53 | 10.53 | 10.21 | 10.34 | 27,145 | -0.31(-2.91%) |
Jul 30, 2014 | 10.74 | 10.76 | 10.48 | 10.65 | 23,144 | -0.03(-0.28%) |
Jul 29, 2014 | 10.96 | 11.17 | 10.68 | 10.68 | 26,846 | -0.42(-3.78%) |
Jul 28, 2014 | 11.14 | 11.25 | 10.63 | 11.10 | 49,010 | -0.11(-0.98%) |
Jul 25, 2014 | 10.75 | 11.47 | 10.35 | 11.21 | 64,047 | +0.40(+3.70%) |
Jul 24, 2014 | 11.16 | 11.18 | 10.67 | 10.81 | 27,547 | -0.24(-2.17%) |
Jul 23, 2014 | 10.48 | 11.07 | 10.46 | 11.05 | 52,567 | +0.69(+6.66%) |
Jul 22, 2014 | 10.24 | 10.50 | 9.860 | 10.36 | 33,985 | +0.24(+2.37%) |
Jul 21, 2014 | 9.990 | 10.48 | 9.610 | 10.12 | 105,033 | +0.56(+5.91%) |
Jul 18, 2014 | 9.350 | 9.590 | 9.320 | 9.555 | 23,738 | +0.27(+2.85%) |
Jul 17, 2014 | 9.700 | 9.890 | 9.160 | 9.290 | 51,433 | -0.49(-5.01%) |
Jul 16, 2014 | 10.25 | 10.30 | 9.620 | 9.780 | 71,630 | -0.34(-3.36%) |
Jul 15, 2014 | 10.44 | 10.53 | 10.04 | 10.12 | 30,364 | -0.28(-2.69%) |
Jul 14, 2014 | 10.28 | 10.44 | 10.20 | 10.40 | 19,516 | +0.20(+1.96%) |
Jul 11, 2014 | 10.11 | 10.47 | 10.00 | 10.20 | 21,098 | +0.02(+0.20%) |
Jul 10, 2014 | 9.890 | 10.23 | 9.810 | 10.18 | 42,052 | +0.20(+2.00%) |
Jul 09, 2014 | 10.07 | 10.62 | 9.900 | 9.980 | 40,732 | -0.12(-1.19%) |
Jul 08, 2014 | 10.54 | 10.54 | 9.760 | 10.10 | 80,642 | -0.35(-3.35%) |
Jul 07, 2014 | 11.15 | 11.15 | 10.43 | 10.45 | 81,751 | -0.68(-6.11%) |
Jul 03, 2014 | 11.16 | 11.13 | 11.13 | 11.13 | 13,200 | -0.11(-0.98%) |
Jul 02, 2014 | 11.35 | 11.50 | 11.18 | 11.24 | 83,418 | -0.11(-0.97%) |
Jul 01, 2014 | 11.14 | 11.46 | 11.12 | 11.35 | 55,040 | +0.05(+0.44%) |
Jun 30, 2014 | 11.15 | 11.30 | 11.06 | 11.30 | 42,174 | +0.13(+1.16%) |
Jun 27, 2014 | 10.76 | 11.30 | 10.60 | 11.17 | 58,721 | +0.29(+2.67%) |
Jun 26, 2014 | 11.04 | 11.14 | 10.76 | 10.88 | 84,927 | -0.17(-1.54%) |
Jun 25, 2014 | 11.10 | 11.24 | 10.89 | 11.05 | 63,111 | -0.06(-0.54%) |
Jun 24, 2014 | 11.06 | 11.19 | 10.96 | 11.11 | 61,360 | +0.11(+1.00%) |
Jun 23, 2014 | 11.08 | 11.28 | 10.87 | 11.00 | 70,419 | -0.18(-1.61%) |
Jun 20, 2014 | 10.87 | 11.19 | 10.87 | 11.18 | 51,272 | +0.27(+2.47%) |
Jun 19, 2014 | 11.10 | 11.15 | 10.80 | 10.91 | 51,124 | -0.32(-2.85%) |
Jun 18, 2014 | 11.06 | 11.32 | 11.02 | 11.23 | 103,447 | +0.13(+1.17%) |
Jun 17, 2014 | 11.36 | 11.46 | 11.03 | 11.10 | 74,403 | -0.39(-3.39%) |
Jun 16, 2014 | 11.34 | 11.56 | 11.16 | 11.49 | 92,030 | +0.04(+0.35%) |
Jun 13, 2014 | 11.58 | 11.61 | 11.26 | 11.45 | 80,662 | -0.05(-0.43%) |
Jun 12, 2014 | 11.22 | 11.58 | 11.16 | 11.50 | 62,021 | +0.25(+2.22%) |
Jun 11, 2014 | 11.24 | 11.59 | 11.06 | 11.25 | 71,838 | -0.11(-0.97%) |
Jun 10, 2014 | 11.56 | 11.94 | 11.25 | 11.36 | 72,445 | +0.08(+0.71%) |
Jun 06, 2014 | 10.65 | 11.48 | 10.63 | 11.28 | 100,712 | +0.59(+5.52%) |
Jun 05, 2014 | 10.43 | 10.87 | 10.40 | 10.69 | 91,837 | +0.26(+2.49%) |
Jun 04, 2014 | 10.40 | 10.50 | 10.00 | 10.43 | 69,063 | -0.07(-0.67%) |
Jun 03, 2014 | 10.76 | 10.76 | 10.23 | 10.50 | 63,065 | -0.20(-1.87%) |