Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 10.00 | 10.10 | 9.670 | 9.690 | 4,781 | -0.06(-0.62%) |
May 28, 2015 | 9.740 | 9.900 | 9.740 | 9.750 | 3,060 | -0.07(-0.72%) |
May 27, 2015 | 10.00 | 10.21 | 9.680 | 9.820 | 12,124 | -0.18(-1.80%) |
May 26, 2015 | 9.910 | 10.00 | 9.559 | 10.00 | 1,741 | +0.00(+0.00%) |
May 22, 2015 | 10.00 | 10.00 | 10.00 | 10.00 | 9,800 | +0.00(+0.00%) |
May 21, 2015 | 9.950 | 10.00 | 9.613 | 10.00 | 4,202 | +0.05(+0.50%) |
May 20, 2015 | 9.710 | 10.00 | 9.700 | 9.950 | 11,220 | +0.04(+0.40%) |
May 19, 2015 | 9.750 | 9.960 | 9.680 | 9.910 | 11,168 | +0.19(+1.95%) |
May 18, 2015 | 9.610 | 9.800 | 9.508 | 9.720 | 12,428 | -0.24(-2.41%) |
May 15, 2015 | 9.110 | 9.960 | 9.110 | 9.960 | 6,991 | +0.14(+1.43%) |
May 14, 2015 | 9.790 | 10.00 | 9.790 | 9.820 | 15,887 | -0.04(-0.45%) |
May 13, 2015 | 9.780 | 9.880 | 9.630 | 9.865 | 5,445 | +0.13(+1.39%) |
May 12, 2015 | 9.750 | 9.750 | 9.590 | 9.730 | 4,228 | +0.05(+0.57%) |
May 11, 2015 | 9.810 | 9.870 | 9.550 | 9.675 | 12,630 | -0.18(-1.88%) |
May 08, 2015 | 9.800 | 9.940 | 9.610 | 9.860 | 5,675 | +0.03(+0.31%) |
May 07, 2015 | 9.610 | 9.980 | 9.570 | 9.830 | 6,532 | -0.14(-1.40%) |
May 06, 2015 | 10.00 | 10.00 | 9.540 | 9.970 | 10,516 | -0.02(-0.20%) |
May 05, 2015 | 9.906 | 10.04 | 9.870 | 9.990 | 4,196 | +0.04(+0.40%) |
May 04, 2015 | 9.900 | 10.04 | 9.900 | 9.950 | 16,749 | -0.04(-0.40%) |
May 01, 2015 | 9.860 | 9.990 | 9.470 | 9.990 | 21,689 | +0.11(+1.11%) |
Apr 30, 2015 | 9.260 | 10.00 | 9.260 | 9.880 | 19,568 | -0.07(-0.70%) |
Apr 29, 2015 | 9.620 | 10.19 | 9.540 | 9.950 | 16,141 | +0.23(+2.37%) |
Apr 28, 2015 | 9.500 | 10.07 | 9.500 | 9.720 | 7,653 | +0.26(+2.75%) |
Apr 27, 2015 | 9.720 | 9.730 | 9.250 | 9.460 | 10,238 | -0.26(-2.67%) |
Apr 24, 2015 | 9.310 | 9.720 | 9.250 | 9.720 | 8,929 | +0.32(+3.40%) |
Apr 23, 2015 | 9.410 | 9.690 | 9.280 | 9.400 | 206,678 | +0.01(+0.11%) |
Apr 22, 2015 | 9.470 | 9.740 | 9.330 | 9.390 | 15,933 | -0.03(-0.32%) |
Apr 21, 2015 | 9.390 | 9.550 | 9.110 | 9.420 | 10,784 | +0.12(+1.29%) |
Apr 20, 2015 | 9.410 | 9.497 | 9.071 | 9.300 | 6,984 | -0.12(-1.33%) |
Apr 17, 2015 | 9.560 | 9.670 | 9.347 | 9.425 | 5,872 | -0.25(-2.63%) |
Apr 16, 2015 | 9.630 | 9.840 | 9.560 | 9.680 | 11,593 | +0.11(+1.15%) |
Apr 15, 2015 | 9.650 | 9.650 | 9.460 | 9.570 | 2,335 | -0.03(-0.31%) |
Apr 14, 2015 | 9.750 | 9.818 | 9.600 | 9.600 | 12,440 | -0.15(-1.54%) |
Apr 13, 2015 | 9.600 | 9.850 | 9.527 | 9.750 | 12,642 | +0.00(+0.00%) |
Apr 10, 2015 | 9.520 | 9.750 | 9.520 | 9.750 | 8,848 | +0.00(+0.00%) |
Apr 09, 2015 | 9.750 | 9.850 | 9.540 | 9.750 | 11,004 | +0.00(+0.00%) |
Apr 08, 2015 | 9.600 | 9.750 | 9.542 | 9.750 | 7,225 | +0.19(+1.99%) |
Apr 07, 2015 | 9.450 | 9.740 | 9.370 | 9.560 | 11,513 | +0.22(+2.36%) |
Apr 06, 2015 | 9.530 | 9.660 | 9.280 | 9.340 | 12,388 | -0.40(-4.11%) |
Apr 02, 2015 | 9.540 | 9.740 | 9.740 | 9.740 | 8,400 | +0.00(+0.00%) |
Apr 01, 2015 | 9.440 | 9.740 | 9.340 | 9.740 | 18,026 | +0.40(+4.28%) |
Mar 31, 2015 | 9.070 | 9.430 | 9.070 | 9.340 | 7,302 | +0.21(+2.30%) |
Mar 30, 2015 | 9.230 | 9.300 | 9.060 | 9.130 | 8,603 | -0.27(-2.87%) |
Mar 27, 2015 | 9.160 | 9.540 | 9.160 | 9.400 | 3,721 | +0.02(+0.21%) |
Mar 26, 2015 | 9.140 | 9.380 | 9.140 | 9.380 | 5,095 | +0.03(+0.32%) |
Mar 25, 2015 | 9.270 | 9.540 | 9.020 | 9.350 | 7,478 | -0.22(-2.30%) |
Mar 24, 2015 | 9.400 | 9.600 | 9.170 | 9.570 | 10,340 | +0.07(+0.74%) |
Mar 23, 2015 | 9.360 | 9.565 | 9.240 | 9.500 | 8,120 | +0.23(+2.48%) |
Mar 20, 2015 | 9.560 | 9.560 | 9.193 | 9.270 | 9,019 | -0.29(-3.03%) |
Mar 19, 2015 | 9.280 | 9.620 | 9.200 | 9.560 | 11,483 | +0.29(+3.13%) |
Mar 18, 2015 | 9.140 | 9.460 | 9.130 | 9.270 | 11,393 | +0.14(+1.53%) |
Mar 17, 2015 | 9.135 | 9.135 | 9.028 | 9.130 | 5,299 | +0.02(+0.22%) |
Mar 16, 2015 | 8.920 | 9.380 | 8.920 | 9.110 | 13,845 | +0.10(+1.11%) |
Mar 13, 2015 | 9.020 | 9.170 | 9.010 | 9.010 | 37,522 | -0.01(-0.11%) |
Mar 12, 2015 | 9.050 | 9.400 | 9.010 | 9.020 | 21,966 | -0.06(-0.66%) |
Mar 11, 2015 | 9.464 | 9.500 | 9.080 | 9.080 | 12,653 | -0.46(-4.82%) |
Mar 10, 2015 | 9.410 | 9.540 | 9.350 | 9.540 | 1,628 | -0.08(-0.83%) |
Mar 09, 2015 | 9.390 | 9.620 | 9.250 | 9.620 | 10,569 | +0.02(+0.21%) |
Mar 06, 2015 | 9.090 | 9.600 | 9.090 | 9.600 | 10,317 | +0.58(+6.43%) |
Mar 05, 2015 | 9.330 | 9.330 | 9.020 | 9.020 | 2,420 | -0.34(-3.63%) |
Mar 04, 2015 | 9.440 | 9.590 | 9.330 | 9.360 | 4,940 | -0.12(-1.27%) |
Mar 03, 2015 | 9.420 | 9.620 | 9.340 | 9.480 | 11,502 | +0.02(+0.21%) |
Mar 02, 2015 | 9.680 | 9.680 | 9.460 | 9.460 | 3,417 | -0.15(-1.56%) |
Feb 27, 2015 | 9.640 | 9.690 | 9.500 | 9.610 | 8,479 | +0.18(+1.91%) |
Feb 26, 2015 | 9.640 | 9.640 | 9.400 | 9.430 | 4,916 | -0.19(-1.98%) |
Feb 25, 2015 | 9.610 | 9.700 | 9.610 | 9.620 | 2,500 | -0.08(-0.82%) |
Feb 24, 2015 | 9.600 | 9.700 | 9.600 | 9.700 | 2,054 | +0.08(+0.83%) |
Feb 23, 2015 | 9.700 | 9.720 | 9.520 | 9.620 | 3,011 | -0.10(-1.03%) |
Feb 20, 2015 | 9.430 | 9.800 | 9.350 | 9.720 | 6,789 | +0.36(+3.85%) |
Feb 19, 2015 | 9.190 | 9.360 | 9.190 | 9.360 | 10,757 | +0.10(+1.06%) |
Feb 18, 2015 | 9.205 | 9.300 | 9.150 | 9.262 | 6,916 | +0.10(+1.11%) |
Feb 17, 2015 | 9.210 | 9.210 | 9.100 | 9.160 | 3,627 | -0.05(-0.54%) |
Feb 13, 2015 | 9.030 | 9.210 | 9.210 | 9.210 | 3,700 | +0.20(+2.22%) |
Feb 12, 2015 | 9.000 | 9.160 | 9.000 | 9.010 | 6,233 | -0.01(-0.11%) |
Feb 11, 2015 | 9.160 | 9.160 | 9.000 | 9.020 | 1,580 | +0.01(+0.11%) |
Feb 10, 2015 | 9.160 | 9.160 | 9.010 | 9.010 | 3,054 | -0.16(-1.74%) |
Feb 09, 2015 | 9.110 | 9.190 | 9.000 | 9.170 | 10,580 | -0.01(-0.11%) |
Feb 06, 2015 | 9.030 | 9.221 | 9.000 | 9.180 | 7,649 | +0.07(+0.77%) |
Feb 05, 2015 | 9.530 | 9.610 | 9.108 | 9.110 | 16,475 | -0.48(-5.01%) |
Feb 04, 2015 | 9.571 | 9.610 | 9.420 | 9.590 | 2,589 | -0.02(-0.21%) |
Feb 03, 2015 | 9.370 | 9.610 | 9.370 | 9.610 | 4,788 | +0.18(+1.91%) |
Feb 02, 2015 | 9.371 | 9.430 | 9.371 | 9.430 | 3,024 | -0.07(-0.74%) |
Jan 30, 2015 | 9.440 | 9.790 | 9.410 | 9.500 | 5,903 | +0.12(+1.28%) |
Jan 29, 2015 | 9.460 | 9.490 | 9.380 | 9.380 | 1,826 | -0.04(-0.42%) |
Jan 28, 2015 | 9.539 | 9.550 | 9.420 | 9.420 | 2,401 | +0.05(+0.53%) |
Jan 27, 2015 | 9.370 | 9.454 | 9.370 | 9.370 | 11,054 | -0.01(-0.11%) |
Jan 26, 2015 | 9.440 | 9.660 | 9.380 | 9.380 | 11,198 | -0.12(-1.26%) |
Jan 23, 2015 | 9.780 | 9.790 | 9.500 | 9.500 | 5,379 | -0.03(-0.32%) |
Jan 22, 2015 | 9.630 | 9.660 | 9.531 | 9.531 | 5,780 | -0.11(-1.13%) |
Jan 21, 2015 | 9.610 | 9.800 | 9.600 | 9.640 | 9,204 | +0.04(+0.42%) |
Jan 20, 2015 | 9.600 | 9.680 | 9.600 | 9.600 | 8,935 | +0.00(+0.00%) |
Jan 16, 2015 | 9.600 | 9.780 | 9.530 | 9.600 | 8,959 | +0.00(+0.00%) |
Jan 15, 2015 | 9.770 | 9.790 | 9.550 | 9.600 | 5,141 | -0.04(-0.41%) |
Jan 14, 2015 | 9.610 | 9.706 | 9.600 | 9.640 | 6,607 | +0.01(+0.10%) |
Jan 13, 2015 | 9.690 | 9.800 | 9.610 | 9.630 | 5,030 | -0.03(-0.31%) |
Jan 12, 2015 | 9.720 | 9.720 | 9.633 | 9.660 | 5,953 | -0.14(-1.43%) |
Jan 09, 2015 | 9.710 | 9.820 | 9.680 | 9.800 | 3,103 | -0.04(-0.41%) |
Jan 08, 2015 | 9.930 | 9.930 | 9.700 | 9.840 | 4,100 | +0.22(+2.29%) |
Jan 07, 2015 | 9.600 | 9.820 | 9.600 | 9.620 | 5,672 | -0.10(-1.03%) |
Jan 06, 2015 | 9.620 | 9.840 | 9.620 | 9.720 | 4,381 | -0.03(-0.31%) |
Jan 05, 2015 | 9.600 | 9.790 | 9.600 | 9.750 | 10,072 | +0.13(+1.35%) |
Jan 02, 2015 | 9.600 | 9.800 | 9.530 | 9.620 | 10,173 | +0.10(+1.05%) |
Dec 31, 2014 | 9.000 | 9.520 | 9.520 | 9.520 | 11,400 | -0.28(-2.86%) |
Dec 30, 2014 | 9.700 | 9.950 | 9.500 | 9.800 | 18,428 | -0.08(-0.86%) |
Dec 29, 2014 | 9.810 | 9.900 | 9.510 | 9.885 | 19,778 | -0.02(-0.15%) |
Dec 26, 2014 | 9.700 | 9.990 | 9.678 | 9.900 | 4,270 | +0.39(+4.10%) |
Dec 24, 2014 | 9.890 | 9.510 | 9.510 | 9.510 | 10,100 | -0.38(-3.84%) |
Dec 23, 2014 | 9.550 | 9.990 | 9.450 | 9.890 | 4,377 | +0.45(+4.77%) |
Dec 22, 2014 | 9.370 | 9.640 | 9.370 | 9.440 | 6,314 | +0.07(+0.75%) |
Dec 19, 2014 | 9.200 | 9.480 | 9.060 | 9.370 | 29,109 | -0.09(-0.95%) |
Dec 18, 2014 | 9.010 | 9.480 | 9.000 | 9.460 | 9,359 | +0.45(+4.99%) |
Dec 17, 2014 | 9.000 | 9.190 | 8.870 | 9.010 | 15,772 | -0.10(-1.10%) |
Dec 16, 2014 | 9.050 | 9.230 | 9.050 | 9.110 | 17,088 | +0.06(+0.66%) |
Dec 15, 2014 | 9.040 | 9.100 | 9.040 | 9.050 | 9,841 | -0.12(-1.31%) |
Dec 12, 2014 | 9.186 | 9.200 | 9.100 | 9.170 | 10,131 | +0.07(+0.77%) |
Dec 11, 2014 | 9.010 | 9.180 | 9.010 | 9.100 | 4,079 | +0.08(+0.89%) |
Dec 10, 2014 | 9.040 | 9.230 | 9.000 | 9.020 | 19,320 | +0.02(+0.22%) |
Dec 09, 2014 | 9.030 | 9.200 | 9.000 | 9.000 | 6,176 | -0.05(-0.55%) |
Dec 08, 2014 | 9.330 | 9.450 | 9.000 | 9.050 | 15,410 | -0.26(-2.79%) |
Dec 05, 2014 | 9.490 | 9.500 | 9.020 | 9.310 | 11,552 | +0.03(+0.32%) |
Dec 04, 2014 | 8.650 | 9.440 | 8.650 | 9.280 | 17,915 | +0.28(+3.11%) |
Dec 03, 2014 | 8.621 | 9.290 | 8.620 | 9.000 | 22,825 | -0.47(-4.96%) |
Dec 02, 2014 | 8.620 | 9.480 | 8.500 | 9.470 | 13,952 | +0.44(+4.87%) |
Dec 01, 2014 | 9.600 | 9.600 | 8.770 | 9.030 | 21,381 | -0.61(-6.28%) |
Nov 28, 2014 | 9.560 | 9.650 | 9.520 | 9.635 | 8,508 | +0.11(+1.10%) |
Nov 26, 2014 | 9.650 | 9.530 | 9.530 | 9.530 | 9,900 | -0.01(-0.10%) |
Nov 25, 2014 | 9.560 | 9.600 | 9.530 | 9.540 | 4,085 | +0.00(+0.00%) |
Nov 24, 2014 | 9.570 | 9.740 | 9.540 | 9.540 | 8,119 | -0.05(-0.52%) |
Nov 21, 2014 | 9.500 | 9.770 | 9.440 | 9.590 | 11,168 | +0.08(+0.84%) |
Nov 20, 2014 | 9.240 | 9.580 | 9.240 | 9.510 | 12,336 | +0.39(+4.28%) |
Nov 19, 2014 | 8.850 | 9.280 | 8.750 | 9.120 | 20,143 | +0.33(+3.75%) |
Nov 18, 2014 | 8.860 | 9.040 | 8.710 | 8.790 | 17,151 | -0.03(-0.34%) |
Nov 17, 2014 | 9.080 | 9.080 | 8.700 | 8.820 | 8,691 | -0.25(-2.76%) |
Nov 14, 2014 | 8.940 | 9.200 | 8.770 | 9.070 | 24,855 | +0.13(+1.45%) |
Nov 13, 2014 | 8.800 | 8.950 | 8.780 | 8.940 | 12,520 | +0.14(+1.59%) |
Nov 12, 2014 | 8.690 | 8.920 | 8.600 | 8.800 | 14,061 | -0.10(-1.12%) |
Nov 11, 2014 | 8.710 | 8.950 | 8.400 | 8.900 | 15,486 | +0.10(+1.14%) |
Nov 10, 2014 | 8.230 | 8.800 | 7.920 | 8.800 | 85,487 | +1.35(+18.12%) |
Nov 07, 2014 | 9.870 | 9.870 | 7.425 | 7.450 | 69,323 | -3.15(-29.72%) |
Nov 06, 2014 | 10.05 | 10.60 | 10.05 | 10.60 | 22,000 | +0.50(+4.95%) |
Nov 05, 2014 | 9.870 | 10.12 | 9.820 | 10.10 | 12,689 | +0.23(+2.33%) |
Nov 04, 2014 | 9.810 | 10.05 | 9.810 | 9.870 | 7,433 | +0.04(+0.41%) |
Nov 03, 2014 | 9.660 | 9.847 | 9.570 | 9.830 | 8,570 | +0.17(+1.76%) |
Oct 31, 2014 | 9.620 | 9.850 | 9.610 | 9.660 | 14,970 | +0.01(+0.10%) |
Oct 30, 2014 | 9.700 | 9.880 | 9.650 | 9.650 | 15,167 | -0.10(-1.03%) |
Oct 29, 2014 | 9.600 | 9.940 | 9.540 | 9.750 | 16,379 | +0.24(+2.52%) |
Oct 28, 2014 | 10.25 | 10.38 | 9.401 | 9.510 | 20,584 | -0.80(-7.76%) |
Oct 27, 2014 | 10.27 | 10.33 | 10.09 | 10.31 | 7,962 | +0.06(+0.59%) |
Oct 24, 2014 | 10.22 | 10.40 | 10.05 | 10.25 | 20,457 | +0.08(+0.79%) |
Oct 23, 2014 | 9.990 | 10.20 | 9.980 | 10.17 | 6,060 | +0.25(+2.52%) |
Oct 22, 2014 | 9.589 | 9.985 | 9.589 | 9.920 | 18,861 | +0.35(+3.66%) |
Oct 21, 2014 | 9.440 | 9.830 | 9.430 | 9.570 | 8,231 | +0.34(+3.68%) |
Oct 20, 2014 | 9.130 | 9.240 | 9.010 | 9.230 | 9,020 | +0.23(+2.56%) |
Oct 17, 2014 | 8.860 | 9.090 | 8.850 | 9.000 | 10,316 | +0.24(+2.80%) |
Oct 16, 2014 | 8.750 | 9.100 | 8.420 | 8.755 | 33,792 | -0.24(-2.72%) |
Oct 15, 2014 | 9.000 | 9.150 | 9.000 | 9.000 | 9,970 | -0.14(-1.53%) |
Oct 14, 2014 | 9.100 | 9.150 | 9.100 | 9.140 | 4,691 | +0.02(+0.22%) |
Oct 13, 2014 | 9.160 | 9.230 | 9.100 | 9.120 | 3,565 | -0.11(-1.19%) |
Oct 10, 2014 | 9.230 | 9.230 | 9.100 | 9.230 | 1,773 | +0.08(+0.87%) |
Oct 09, 2014 | 9.160 | 9.250 | 9.088 | 9.150 | 10,584 | -0.09(-0.97%) |
Oct 08, 2014 | 9.110 | 9.260 | 9.070 | 9.240 | 5,275 | +0.11(+1.20%) |
Oct 07, 2014 | 9.110 | 9.280 | 9.100 | 9.130 | 9,078 | -0.07(-0.76%) |
Oct 06, 2014 | 9.310 | 9.380 | 9.030 | 9.200 | 20,509 | +0.04(+0.44%) |
Oct 03, 2014 | 9.550 | 9.570 | 8.950 | 9.160 | 19,211 | -0.47(-4.88%) |
Oct 02, 2014 | 9.850 | 9.900 | 9.511 | 9.630 | 16,783 | -0.23(-2.33%) |
Oct 01, 2014 | 9.750 | 9.890 | 9.666 | 9.860 | 8,476 | +0.09(+0.92%) |
Sep 30, 2014 | 10.01 | 10.07 | 9.750 | 9.770 | 37,696 | -0.28(-2.74%) |
Sep 29, 2014 | 10.14 | 10.28 | 10.01 | 10.04 | 4,920 | -0.36(-3.41%) |
Sep 26, 2014 | 10.06 | 10.41 | 10.06 | 10.40 | 3,578 | +0.26(+2.56%) |
Sep 25, 2014 | 10.01 | 10.15 | 10.01 | 10.14 | 1,696 | +0.07(+0.70%) |
Sep 24, 2014 | 10.36 | 10.36 | 10.00 | 10.07 | 2,631 | -0.19(-1.85%) |
Sep 23, 2014 | 10.32 | 10.40 | 10.03 | 10.26 | 11,913 | -0.11(-1.04%) |
Sep 22, 2014 | 10.17 | 10.60 | 10.17 | 10.37 | 11,229 | -0.14(-1.35%) |
Sep 19, 2014 | 10.10 | 10.57 | 10.00 | 10.51 | 20,960 | +0.50(+5.00%) |
Sep 18, 2014 | 10.05 | 10.12 | 10.01 | 10.01 | 11,044 | -0.11(-1.09%) |
Sep 17, 2014 | 10.09 | 10.12 | 10.04 | 10.12 | 4,625 | -0.03(-0.30%) |
Sep 16, 2014 | 10.10 | 10.16 | 10.01 | 10.15 | 7,563 | -0.01(-0.10%) |
Sep 15, 2014 | 10.34 | 10.49 | 10.04 | 10.16 | 13,552 | -0.12(-1.13%) |
Sep 12, 2014 | 10.11 | 10.28 | 10.01 | 10.28 | 9,006 | +0.25(+2.45%) |
Sep 11, 2014 | 10.07 | 10.26 | 10.00 | 10.03 | 14,316 | -0.04(-0.35%) |
Sep 10, 2014 | 10.01 | 10.10 | 10.00 | 10.06 | 7,515 | -0.04(-0.35%) |
Sep 09, 2014 | 10.55 | 10.60 | 10.07 | 10.10 | 22,990 | -0.36(-3.44%) |
Sep 08, 2014 | 10.59 | 10.74 | 10.46 | 10.46 | 7,318 | -0.39(-3.59%) |
Sep 05, 2014 | 10.78 | 10.99 | 10.71 | 10.85 | 8,442 | +0.00(+0.00%) |
Sep 04, 2014 | 10.98 | 11.20 | 10.83 | 10.85 | 10,872 | -0.13(-1.18%) |
Sep 03, 2014 | 10.99 | 10.99 | 10.62 | 10.98 | 7,674 | +0.00(+0.00%) |
Sep 02, 2014 | 10.42 | 11.00 | 10.40 | 10.98 | 24,362 | +0.54(+5.17%) |
Aug 29, 2014 | 10.39 | 10.44 | 10.44 | 10.44 | 6,100 | +0.08(+0.77%) |
Aug 28, 2014 | 10.39 | 10.44 | 10.28 | 10.36 | 12,016 | -0.12(-1.19%) |
Aug 27, 2014 | 10.23 | 10.49 | 10.23 | 10.48 | 12,190 | +0.00(+0.05%) |
Aug 26, 2014 | 9.924 | 10.50 | 9.924 | 10.48 | 15,366 | -0.01(-0.10%) |
Aug 25, 2014 | 10.16 | 10.49 | 10.16 | 10.49 | 13,143 | +0.32(+3.15%) |
Aug 22, 2014 | 9.930 | 10.17 | 9.850 | 10.17 | 10,378 | +0.14(+1.40%) |
Aug 21, 2014 | 10.07 | 10.17 | 9.648 | 10.03 | 12,412 | -0.14(-1.38%) |
Aug 20, 2014 | 10.13 | 10.17 | 10.00 | 10.17 | 13,651 | +0.05(+0.49%) |
Aug 19, 2014 | 9.830 | 10.19 | 9.820 | 10.12 | 11,058 | +0.01(+0.10%) |
Aug 18, 2014 | 9.880 | 10.20 | 9.821 | 10.11 | 22,439 | +0.23(+2.33%) |
Aug 15, 2014 | 9.650 | 9.890 | 9.600 | 9.880 | 29,559 | +0.20(+2.07%) |
Aug 14, 2014 | 9.360 | 9.740 | 9.250 | 9.680 | 24,192 | +0.31(+3.31%) |
Aug 13, 2014 | 9.300 | 9.500 | 9.250 | 9.370 | 25,343 | +0.05(+0.54%) |
Aug 12, 2014 | 9.380 | 9.500 | 9.200 | 9.320 | 7,899 | -0.15(-1.58%) |
Aug 11, 2014 | 9.150 | 9.490 | 9.061 | 9.470 | 18,479 | +0.48(+5.34%) |
Aug 08, 2014 | 9.300 | 9.300 | 8.950 | 8.990 | 44,202 | -0.66(-6.84%) |
Aug 07, 2014 | 9.750 | 9.750 | 9.560 | 9.650 | 46,069 | -0.09(-0.92%) |
Aug 06, 2014 | 9.670 | 9.750 | 9.610 | 9.740 | 12,088 | +0.09(+0.93%) |
Aug 05, 2014 | 9.615 | 9.720 | 9.615 | 9.650 | 4,396 | -0.05(-0.52%) |
Aug 04, 2014 | 9.800 | 9.815 | 9.570 | 9.700 | 22,054 | +0.09(+0.94%) |
Aug 01, 2014 | 9.890 | 9.900 | 9.530 | 9.610 | 13,520 | -0.29(-2.93%) |
Jul 31, 2014 | 9.850 | 9.990 | 9.820 | 9.900 | 16,979 | +0.00(+0.00%) |
Jul 30, 2014 | 9.910 | 9.936 | 9.850 | 9.900 | 11,431 | -0.02(-0.20%) |
Jul 29, 2014 | 10.15 | 10.19 | 9.920 | 9.920 | 6,100 | -0.32(-3.13%) |
Jul 28, 2014 | 10.40 | 10.40 | 10.20 | 10.24 | 7,550 | -0.10(-0.97%) |
Jul 25, 2014 | 10.34 | 10.36 | 10.30 | 10.34 | 3,496 | -0.04(-0.39%) |
Jul 24, 2014 | 10.27 | 10.56 | 10.27 | 10.38 | 50,317 | +0.19(+1.86%) |
Jul 23, 2014 | 10.04 | 10.38 | 9.970 | 10.19 | 44,504 | +0.14(+1.39%) |
Jul 22, 2014 | 9.900 | 10.13 | 9.900 | 10.05 | 21,214 | +0.10(+1.01%) |
Jul 21, 2014 | 10.07 | 10.21 | 9.950 | 9.950 | 14,559 | -0.18(-1.78%) |
Jul 18, 2014 | 10.23 | 10.40 | 10.07 | 10.13 | 10,023 | -0.16(-1.55%) |
Jul 17, 2014 | 10.40 | 10.49 | 10.29 | 10.29 | 16,552 | -0.11(-1.06%) |
Jul 16, 2014 | 10.45 | 10.55 | 10.40 | 10.40 | 22,310 | +0.05(+0.48%) |
Jul 15, 2014 | 10.33 | 10.54 | 10.31 | 10.35 | 5,893 | -0.07(-0.67%) |
Jul 14, 2014 | 10.71 | 10.71 | 10.42 | 10.42 | 14,306 | -0.26(-2.43%) |
Jul 11, 2014 | 10.96 | 11.15 | 10.40 | 10.68 | 4,671 | -0.35(-3.17%) |
Jul 10, 2014 | 11.24 | 11.24 | 10.91 | 11.03 | 10,405 | -0.42(-3.67%) |
Jul 09, 2014 | 11.15 | 11.50 | 11.15 | 11.45 | 8,204 | +0.05(+0.44%) |
Jul 08, 2014 | 11.55 | 11.55 | 11.13 | 11.40 | 21,420 | -0.18(-1.55%) |
Jul 07, 2014 | 11.73 | 11.73 | 11.51 | 11.58 | 21,168 | -0.24(-2.03%) |
Jul 03, 2014 | 10.80 | 11.82 | 11.82 | 11.82 | 15,700 | +1.09(+10.16%) |
Jul 02, 2014 | 10.68 | 10.80 | 10.37 | 10.73 | 16,695 | +0.10(+0.94%) |
Jul 01, 2014 | 10.30 | 10.79 | 10.30 | 10.63 | 6,933 | -0.03(-0.28%) |
Jun 30, 2014 | 10.49 | 10.79 | 10.45 | 10.66 | 13,717 | +0.36(+3.50%) |
Jun 27, 2014 | 10.33 | 10.53 | 10.22 | 10.30 | 14,696 | -0.03(-0.29%) |
Jun 26, 2014 | 10.09 | 10.37 | 10.09 | 10.33 | 5,519 | +0.06(+0.58%) |
Jun 25, 2014 | 10.12 | 10.39 | 10.00 | 10.27 | 7,112 | +0.18(+1.78%) |
Jun 24, 2014 | 10.19 | 10.28 | 9.890 | 10.09 | 21,923 | -0.19(-1.85%) |
Jun 23, 2014 | 10.04 | 10.35 | 10.03 | 10.28 | 11,857 | +0.17(+1.68%) |
Jun 20, 2014 | 10.10 | 10.11 | 9.860 | 10.11 | 36,127 | -0.07(-0.69%) |
Jun 19, 2014 | 9.890 | 10.32 | 9.890 | 10.18 | 17,126 | +0.30(+3.04%) |
Jun 18, 2014 | 9.890 | 10.00 | 9.850 | 9.880 | 12,930 | -0.02(-0.20%) |
Jun 17, 2014 | 9.940 | 9.960 | 9.860 | 9.900 | 2,765 | -0.07(-0.70%) |
Jun 16, 2014 | 9.870 | 10.05 | 9.800 | 9.970 | 24,556 | +0.13(+1.32%) |
Jun 13, 2014 | 9.830 | 9.840 | 9.810 | 9.840 | 4,860 | +0.01(+0.10%) |
Jun 12, 2014 | 9.821 | 9.840 | 9.800 | 9.830 | 16,033 | +0.02(+0.20%) |
Jun 11, 2014 | 9.840 | 9.850 | 9.710 | 9.810 | 19,170 | -0.03(-0.30%) |
Jun 10, 2014 | 9.850 | 9.850 | 9.800 | 9.840 | 15,933 | +0.03(+0.31%) |
Jun 06, 2014 | 9.850 | 9.850 | 9.810 | 9.810 | 6,313 | +0.01(+0.10%) |
Jun 05, 2014 | 9.800 | 9.840 | 9.800 | 9.800 | 5,443 | -0.03(-0.31%) |
Jun 04, 2014 | 9.800 | 9.850 | 9.800 | 9.830 | 11,413 | +0.02(+0.20%) |
Jun 03, 2014 | 9.730 | 9.930 | 9.730 | 9.810 | 6,306 | -0.08(-0.81%) |