Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 13.49 | 14.28 | 13.33 | 14.22 | 1,248,448 | +0.74(+5.49%) |
May 28, 2015 | 13.45 | 13.62 | 13.35 | 13.48 | 648,704 | -0.03(-0.22%) |
May 27, 2015 | 13.25 | 13.51 | 13.25 | 13.51 | 891,451 | +0.31(+2.35%) |
May 26, 2015 | 13.54 | 13.54 | 13.19 | 13.20 | 610,561 | -0.24(-1.79%) |
May 22, 2015 | 13.26 | 13.44 | 13.44 | 13.44 | 860,900 | +0.18(+1.36%) |
May 21, 2015 | 13.18 | 13.50 | 13.00 | 13.26 | 3,100,886 | +0.01(+0.08%) |
May 20, 2015 | 13.33 | 13.33 | 13.15 | 13.25 | 1,010,178 | +0.05(+0.38%) |
May 19, 2015 | 13.18 | 13.42 | 13.07 | 13.20 | 465,558 | +0.05(+0.38%) |
May 18, 2015 | 13.12 | 13.34 | 13.00 | 13.15 | 646,385 | +0.02(+0.15%) |
May 15, 2015 | 13.39 | 13.39 | 13.11 | 13.13 | 334,771 | -0.29(-2.16%) |
May 14, 2015 | 13.33 | 13.50 | 13.15 | 13.42 | 1,429,295 | +0.17(+1.28%) |
May 13, 2015 | 13.32 | 13.44 | 13.09 | 13.25 | 962,776 | +0.02(+0.15%) |
May 12, 2015 | 13.11 | 13.45 | 13.01 | 13.23 | 647,847 | +0.07(+0.53%) |
May 11, 2015 | 13.22 | 13.37 | 13.05 | 13.16 | 480,817 | -0.01(-0.08%) |
May 08, 2015 | 13.22 | 13.34 | 12.72 | 13.17 | 589,030 | +0.17(+1.31%) |
May 07, 2015 | 12.43 | 13.27 | 12.31 | 13.00 | 715,852 | +0.69(+5.61%) |
May 06, 2015 | 12.09 | 12.36 | 11.11 | 12.31 | 1,126,317 | -0.23(-1.83%) |
May 05, 2015 | 13.14 | 13.14 | 12.46 | 12.54 | 491,137 | -0.71(-5.36%) |
May 04, 2015 | 12.67 | 13.37 | 12.67 | 13.25 | 683,927 | +0.43(+3.35%) |
May 01, 2015 | 12.90 | 13.16 | 12.52 | 12.82 | 685,457 | +0.02(+0.16%) |
Apr 30, 2015 | 13.11 | 13.25 | 12.72 | 12.80 | 697,940 | -0.37(-2.81%) |
Apr 29, 2015 | 13.21 | 13.34 | 12.96 | 13.17 | 562,736 | -0.07(-0.53%) |
Apr 28, 2015 | 13.08 | 13.35 | 12.57 | 13.24 | 475,308 | +0.19(+1.46%) |
Apr 27, 2015 | 13.84 | 13.84 | 12.80 | 13.05 | 993,934 | -0.71(-5.16%) |
Apr 24, 2015 | 13.97 | 14.07 | 13.66 | 13.76 | 295,846 | -0.18(-1.29%) |
Apr 23, 2015 | 13.68 | 13.97 | 13.50 | 13.94 | 304,429 | +0.27(+1.98%) |
Apr 22, 2015 | 13.81 | 13.89 | 13.48 | 13.67 | 301,733 | -0.10(-0.73%) |
Apr 21, 2015 | 13.51 | 13.90 | 13.45 | 13.77 | 576,668 | +0.36(+2.68%) |
Apr 20, 2015 | 13.52 | 13.63 | 13.27 | 13.41 | 484,782 | -0.06(-0.45%) |
Apr 17, 2015 | 13.38 | 13.54 | 13.33 | 13.47 | 573,067 | -0.02(-0.15%) |
Apr 16, 2015 | 13.57 | 13.68 | 13.26 | 13.49 | 692,248 | +0.00(+0.00%) |
Apr 15, 2015 | 13.33 | 13.64 | 13.22 | 13.49 | 494,286 | +0.30(+2.27%) |
Apr 14, 2015 | 13.12 | 13.32 | 13.07 | 13.19 | 568,334 | +0.12(+0.92%) |
Apr 13, 2015 | 12.96 | 13.18 | 12.68 | 13.07 | 699,029 | +0.23(+1.79%) |
Apr 10, 2015 | 12.56 | 12.94 | 12.41 | 12.84 | 856,939 | +0.34(+2.72%) |
Apr 09, 2015 | 12.55 | 12.59 | 12.19 | 12.50 | 327,469 | -0.03(-0.24%) |
Apr 08, 2015 | 12.50 | 12.70 | 12.44 | 12.53 | 444,054 | +0.04(+0.32%) |
Apr 07, 2015 | 12.23 | 12.55 | 12.23 | 12.49 | 677,681 | +0.29(+2.38%) |
Apr 06, 2015 | 12.30 | 12.49 | 12.18 | 12.20 | 292,676 | -0.21(-1.69%) |
Apr 02, 2015 | 12.80 | 12.41 | 12.41 | 12.41 | 637,000 | -0.35(-2.74%) |
Apr 01, 2015 | 12.10 | 13.04 | 11.84 | 12.76 | 1,383,734 | +0.67(+5.54%) |
Mar 31, 2015 | 11.72 | 12.38 | 11.53 | 12.09 | 815,527 | +0.33(+2.81%) |
Mar 30, 2015 | 11.90 | 12.24 | 11.64 | 11.76 | 488,234 | -0.02(-0.17%) |
Mar 27, 2015 | 11.37 | 11.85 | 11.37 | 11.78 | 972,473 | +0.46(+4.06%) |
Mar 26, 2015 | 10.42 | 11.44 | 10.28 | 11.32 | 798,418 | +0.65(+6.09%) |
Mar 25, 2015 | 11.68 | 11.89 | 10.60 | 10.67 | 794,722 | -0.91(-7.86%) |
Mar 24, 2015 | 11.50 | 12.11 | 11.22 | 11.58 | 1,642,527 | +0.12(+1.05%) |
Mar 23, 2015 | 11.32 | 11.53 | 11.20 | 11.46 | 459,954 | +0.11(+0.97%) |
Mar 20, 2015 | 11.51 | 11.70 | 11.27 | 11.35 | 609,167 | -0.11(-0.96%) |
Mar 19, 2015 | 11.19 | 11.69 | 11.14 | 11.46 | 741,091 | +0.26(+2.32%) |
Mar 18, 2015 | 11.08 | 11.37 | 11.02 | 11.20 | 408,625 | +0.12(+1.08%) |
Mar 17, 2015 | 11.16 | 11.40 | 11.02 | 11.08 | 561,571 | -0.09(-0.81%) |
Mar 16, 2015 | 11.79 | 11.94 | 11.06 | 11.17 | 846,468 | -0.60(-5.10%) |
Mar 13, 2015 | 11.41 | 11.83 | 11.23 | 11.77 | 1,714,084 | +0.36(+3.16%) |
Mar 12, 2015 | 11.22 | 11.45 | 10.99 | 11.41 | 1,561,273 | +0.41(+3.73%) |
Mar 11, 2015 | 10.48 | 11.40 | 10.40 | 11.00 | 4,621,678 | +1.07(+10.78%) |
Mar 10, 2015 | 9.830 | 9.980 | 9.660 | 9.930 | 850,645 | +0.03(+0.30%) |
Mar 09, 2015 | 9.760 | 9.900 | 9.520 | 9.900 | 576,348 | +0.11(+1.12%) |
Mar 06, 2015 | 9.820 | 10.00 | 9.530 | 9.790 | 414,551 | -0.10(-1.01%) |
Mar 05, 2015 | 9.560 | 9.990 | 9.470 | 9.890 | 602,523 | +0.43(+4.55%) |
Mar 04, 2015 | 9.070 | 9.770 | 9.130 | 9.460 | 650,053 | +0.33(+3.61%) |
Mar 03, 2015 | 9.210 | 9.350 | 9.000 | 9.130 | 430,015 | -0.13(-1.40%) |
Mar 02, 2015 | 9.000 | 9.380 | 8.900 | 9.260 | 362,799 | +0.27(+3.00%) |
Feb 27, 2015 | 9.210 | 9.210 | 8.800 | 8.990 | 264,238 | -0.19(-2.07%) |
Feb 26, 2015 | 9.300 | 9.360 | 9.150 | 9.180 | 262,327 | -0.16(-1.71%) |
Feb 25, 2015 | 8.840 | 9.346 | 8.630 | 9.340 | 373,084 | +0.54(+6.14%) |
Feb 24, 2015 | 8.710 | 8.930 | 8.680 | 8.800 | 300,989 | +0.05(+0.57%) |
Feb 23, 2015 | 8.670 | 8.840 | 8.585 | 8.750 | 194,126 | +0.08(+0.92%) |
Feb 20, 2015 | 8.610 | 8.740 | 8.500 | 8.670 | 170,890 | +0.08(+0.93%) |
Feb 19, 2015 | 8.830 | 8.890 | 8.580 | 8.590 | 208,518 | -0.23(-2.61%) |
Feb 18, 2015 | 8.740 | 8.920 | 8.610 | 8.820 | 98,681 | +0.08(+0.92%) |
Feb 17, 2015 | 8.830 | 9.040 | 8.640 | 8.740 | 156,358 | -0.06(-0.68%) |
Feb 13, 2015 | 8.590 | 8.800 | 8.800 | 8.800 | 315,700 | +0.22(+2.56%) |
Feb 12, 2015 | 8.550 | 8.610 | 8.320 | 8.580 | 229,109 | +0.07(+0.82%) |
Feb 11, 2015 | 8.630 | 8.760 | 8.430 | 8.510 | 155,798 | -0.13(-1.50%) |
Feb 10, 2015 | 8.450 | 8.800 | 8.430 | 8.640 | 208,517 | +0.27(+3.23%) |
Feb 09, 2015 | 8.500 | 8.750 | 8.360 | 8.370 | 136,402 | -0.13(-1.53%) |
Feb 06, 2015 | 8.780 | 8.790 | 8.500 | 8.500 | 103,962 | -0.26(-2.97%) |
Feb 05, 2015 | 8.520 | 8.830 | 8.520 | 8.760 | 259,909 | +0.29(+3.42%) |
Feb 04, 2015 | 8.510 | 8.580 | 8.200 | 8.470 | 228,042 | -0.10(-1.17%) |
Feb 03, 2015 | 8.440 | 8.620 | 8.280 | 8.570 | 163,223 | +0.13(+1.54%) |
Feb 02, 2015 | 8.510 | 8.565 | 8.305 | 8.440 | 224,177 | -0.06(-0.71%) |
Jan 30, 2015 | 8.790 | 8.950 | 8.450 | 8.500 | 277,031 | -0.32(-3.63%) |
Jan 29, 2015 | 8.660 | 8.865 | 8.600 | 8.820 | 162,259 | +0.15(+1.73%) |
Jan 28, 2015 | 8.660 | 8.860 | 8.553 | 8.670 | 303,546 | +0.04(+0.46%) |
Jan 27, 2015 | 8.370 | 8.750 | 8.370 | 8.630 | 204,044 | +0.15(+1.77%) |
Jan 26, 2015 | 8.610 | 8.770 | 8.363 | 8.480 | 287,551 | -0.09(-1.05%) |
Jan 23, 2015 | 8.530 | 8.678 | 8.460 | 8.570 | 157,876 | +0.03(+0.35%) |
Jan 22, 2015 | 8.520 | 8.740 | 8.250 | 8.540 | 407,972 | +0.02(+0.23%) |
Jan 21, 2015 | 8.940 | 9.140 | 8.480 | 8.520 | 254,457 | -0.48(-5.33%) |
Jan 20, 2015 | 9.150 | 9.198 | 8.860 | 9.000 | 238,965 | -0.04(-0.44%) |
Jan 16, 2015 | 8.700 | 9.100 | 8.700 | 9.040 | 322,375 | +0.36(+4.15%) |
Jan 15, 2015 | 8.970 | 9.250 | 8.500 | 8.680 | 574,878 | -0.30(-3.34%) |
Jan 14, 2015 | 8.680 | 9.200 | 8.680 | 8.980 | 576,801 | +0.23(+2.63%) |
Jan 13, 2015 | 8.800 | 9.020 | 8.700 | 8.750 | 306,896 | +0.04(+0.46%) |
Jan 12, 2015 | 8.740 | 9.020 | 8.580 | 8.710 | 295,584 | -0.05(-0.57%) |
Jan 09, 2015 | 8.730 | 8.970 | 8.517 | 8.760 | 237,965 | +0.04(+0.46%) |
Jan 08, 2015 | 8.450 | 8.820 | 8.394 | 8.720 | 393,160 | +0.31(+3.69%) |
Jan 07, 2015 | 8.220 | 8.540 | 8.130 | 8.410 | 214,364 | +0.23(+2.81%) |
Jan 06, 2015 | 8.220 | 8.450 | 7.968 | 8.180 | 448,200 | -0.04(-0.49%) |
Jan 05, 2015 | 8.180 | 8.410 | 8.050 | 8.220 | 536,882 | +0.00(+0.00%) |
Jan 02, 2015 | 8.370 | 8.430 | 8.170 | 8.220 | 210,716 | -0.08(-0.96%) |
Dec 31, 2014 | 8.150 | 8.300 | 8.300 | 8.300 | 356,300 | +0.16(+1.97%) |
Dec 30, 2014 | 8.310 | 8.370 | 8.050 | 8.140 | 411,717 | -0.21(-2.51%) |
Dec 29, 2014 | 8.680 | 8.720 | 8.220 | 8.350 | 290,210 | -0.30(-3.47%) |
Dec 26, 2014 | 8.520 | 8.660 | 8.450 | 8.650 | 173,574 | +0.13(+1.53%) |
Dec 24, 2014 | 8.360 | 8.520 | 8.520 | 8.520 | 223,200 | +0.15(+1.79%) |
Dec 23, 2014 | 8.880 | 8.900 | 8.340 | 8.370 | 429,969 | -0.49(-5.53%) |
Dec 22, 2014 | 8.960 | 9.050 | 8.780 | 8.860 | 409,112 | -0.05(-0.56%) |
Dec 19, 2014 | 8.920 | 8.990 | 8.800 | 8.910 | 551,507 | -0.03(-0.34%) |
Dec 18, 2014 | 8.830 | 9.040 | 8.750 | 8.940 | 696,592 | +0.20(+2.29%) |
Dec 17, 2014 | 8.720 | 8.780 | 8.650 | 8.740 | 350,295 | +0.02(+0.23%) |
Dec 16, 2014 | 8.620 | 8.805 | 8.590 | 8.720 | 554,780 | +0.08(+0.93%) |
Dec 15, 2014 | 8.750 | 8.860 | 8.610 | 8.640 | 515,699 | -0.08(-0.92%) |
Dec 12, 2014 | 8.600 | 8.840 | 8.530 | 8.720 | 369,741 | +0.02(+0.23%) |
Dec 11, 2014 | 8.710 | 8.940 | 8.610 | 8.700 | 433,090 | -0.02(-0.23%) |
Dec 10, 2014 | 8.790 | 8.840 | 8.710 | 8.720 | 357,136 | -0.08(-0.91%) |
Dec 09, 2014 | 8.750 | 8.900 | 8.630 | 8.800 | 465,722 | -0.03(-0.34%) |
Dec 08, 2014 | 8.940 | 9.020 | 8.530 | 8.830 | 508,733 | -0.12(-1.34%) |
Dec 05, 2014 | 8.950 | 9.110 | 8.900 | 8.950 | 398,570 | +0.05(+0.56%) |
Dec 04, 2014 | 9.210 | 9.440 | 8.870 | 8.900 | 619,508 | -0.59(-6.22%) |
Dec 03, 2014 | 8.940 | 9.534 | 8.900 | 9.490 | 1,106,599 | +0.54(+6.03%) |
Dec 02, 2014 | 8.820 | 9.020 | 8.710 | 8.950 | 346,972 | +0.16(+1.82%) |
Dec 01, 2014 | 8.820 | 8.900 | 8.710 | 8.790 | 199,733 | -0.07(-0.79%) |
Nov 28, 2014 | 8.920 | 9.090 | 8.840 | 8.860 | 140,617 | -0.08(-0.89%) |
Nov 26, 2014 | 8.860 | 8.940 | 8.940 | 8.940 | 179,100 | +0.04(+0.45%) |
Nov 25, 2014 | 8.940 | 9.000 | 8.860 | 8.900 | 331,414 | -0.03(-0.34%) |
Nov 24, 2014 | 8.940 | 9.080 | 8.800 | 8.930 | 663,854 | +0.05(+0.56%) |
Nov 21, 2014 | 9.090 | 9.100 | 8.850 | 8.880 | 431,170 | -0.10(-1.11%) |
Nov 20, 2014 | 8.760 | 9.140 | 8.700 | 8.980 | 594,914 | +0.19(+2.16%) |
Nov 19, 2014 | 9.000 | 9.100 | 8.640 | 8.790 | 326,706 | -0.28(-3.09%) |
Nov 18, 2014 | 8.270 | 9.090 | 8.270 | 9.070 | 880,639 | +0.81(+9.81%) |
Nov 17, 2014 | 8.480 | 8.590 | 8.250 | 8.260 | 262,257 | -0.21(-2.48%) |
Nov 14, 2014 | 8.480 | 8.600 | 8.320 | 8.470 | 363,664 | -0.02(-0.24%) |
Nov 13, 2014 | 8.470 | 8.700 | 8.400 | 8.490 | 435,545 | +0.09(+1.07%) |
Nov 12, 2014 | 8.470 | 8.620 | 8.120 | 8.400 | 1,220,631 | +0.49(+6.19%) |
Nov 11, 2014 | 8.070 | 8.160 | 7.810 | 7.910 | 557,566 | -0.16(-1.98%) |
Nov 10, 2014 | 7.850 | 8.200 | 7.740 | 8.070 | 369,170 | +0.23(+2.93%) |
Nov 07, 2014 | 8.030 | 8.030 | 7.640 | 7.840 | 393,731 | -0.18(-2.24%) |
Nov 06, 2014 | 7.890 | 8.090 | 7.780 | 8.020 | 351,795 | +0.16(+2.04%) |
Nov 05, 2014 | 7.890 | 8.170 | 7.760 | 7.860 | 262,712 | +0.03(+0.38%) |
Nov 04, 2014 | 7.850 | 7.910 | 7.780 | 7.830 | 130,835 | -0.07(-0.89%) |
Nov 03, 2014 | 8.070 | 8.070 | 7.850 | 7.900 | 139,401 | -0.13(-1.62%) |
Oct 31, 2014 | 8.240 | 8.280 | 7.960 | 8.030 | 208,555 | -0.02(-0.25%) |
Oct 30, 2014 | 7.640 | 8.130 | 7.625 | 8.050 | 239,062 | +0.35(+4.55%) |
Oct 29, 2014 | 7.880 | 8.080 | 7.535 | 7.700 | 411,216 | -0.15(-1.91%) |
Oct 28, 2014 | 7.610 | 7.890 | 7.460 | 7.850 | 244,054 | +0.27(+3.56%) |
Oct 27, 2014 | 7.460 | 7.510 | 7.510 | 7.580 | 163,762 | +0.07(+0.93%) |
Oct 24, 2014 | 7.460 | 7.627 | 7.421 | 7.510 | 268,190 | +0.02(+0.27%) |
Oct 23, 2014 | 7.970 | 8.130 | 7.450 | 7.490 | 483,095 | -0.35(-4.46%) |
Oct 22, 2014 | 7.820 | 7.990 | 7.680 | 7.840 | 193,646 | +0.04(+0.51%) |
Oct 21, 2014 | 7.840 | 7.920 | 7.340 | 7.800 | 602,252 | +0.01(+0.13%) |
Oct 20, 2014 | 7.850 | 8.020 | 7.740 | 7.790 | 186,722 | -0.09(-1.14%) |
Oct 17, 2014 | 8.480 | 8.480 | 7.850 | 7.880 | 280,573 | -0.51(-6.08%) |
Oct 16, 2014 | 8.030 | 8.450 | 8.030 | 8.390 | 271,246 | +0.23(+2.82%) |
Oct 15, 2014 | 7.680 | 8.175 | 7.530 | 8.160 | 326,710 | +0.38(+4.82%) |
Oct 14, 2014 | 8.030 | 8.200 | 7.680 | 7.785 | 368,907 | -0.14(-1.83%) |
Oct 13, 2014 | 8.160 | 8.320 | 7.895 | 7.930 | 279,959 | -0.24(-2.94%) |
Oct 10, 2014 | 8.390 | 8.530 | 8.160 | 8.170 | 277,393 | -0.24(-2.85%) |
Oct 09, 2014 | 8.350 | 8.450 | 8.230 | 8.410 | 401,466 | +0.03(+0.36%) |
Oct 08, 2014 | 8.280 | 8.400 | 8.000 | 8.380 | 384,979 | +0.08(+0.96%) |
Oct 07, 2014 | 8.520 | 8.560 | 8.300 | 8.300 | 251,660 | -0.30(-3.49%) |
Oct 06, 2014 | 8.760 | 8.870 | 8.480 | 8.600 | 446,483 | -0.13(-1.49%) |
Oct 03, 2014 | 8.690 | 8.990 | 8.540 | 8.730 | 426,666 | +0.15(+1.75%) |
Oct 02, 2014 | 8.350 | 8.655 | 8.240 | 8.580 | 402,258 | +0.21(+2.51%) |
Oct 01, 2014 | 8.730 | 8.730 | 8.260 | 8.370 | 368,586 | -0.32(-3.68%) |
Sep 30, 2014 | 8.850 | 8.850 | 8.615 | 8.690 | 548,326 | -0.15(-1.70%) |
Sep 29, 2014 | 8.210 | 8.850 | 8.200 | 8.840 | 714,426 | +0.53(+6.38%) |
Sep 26, 2014 | 8.340 | 8.380 | 8.150 | 8.310 | 389,987 | +0.01(+0.12%) |
Sep 25, 2014 | 8.400 | 8.520 | 8.180 | 8.300 | 367,369 | -0.10(-1.19%) |
Sep 24, 2014 | 8.250 | 8.430 | 8.140 | 8.400 | 529,654 | +0.15(+1.82%) |
Sep 23, 2014 | 8.300 | 8.560 | 8.110 | 8.250 | 696,696 | +0.26(+3.25%) |
Sep 22, 2014 | 8.150 | 8.150 | 7.980 | 7.990 | 282,823 | -0.20(-2.44%) |
Sep 19, 2014 | 8.430 | 8.480 | 8.150 | 8.190 | 472,802 | -0.22(-2.62%) |
Sep 18, 2014 | 8.440 | 8.550 | 8.390 | 8.410 | 236,471 | -0.02(-0.24%) |
Sep 17, 2014 | 8.240 | 8.610 | 8.240 | 8.430 | 291,561 | +0.18(+2.18%) |
Sep 16, 2014 | 8.130 | 8.290 | 7.940 | 8.250 | 248,824 | +0.12(+1.48%) |
Sep 15, 2014 | 8.250 | 8.400 | 8.100 | 8.130 | 251,555 | -0.15(-1.81%) |
Sep 12, 2014 | 8.530 | 8.530 | 8.160 | 8.280 | 426,459 | -0.25(-2.93%) |
Sep 11, 2014 | 8.660 | 8.770 | 8.445 | 8.530 | 254,257 | -0.22(-2.51%) |
Sep 10, 2014 | 8.590 | 8.900 | 8.520 | 8.750 | 618,829 | +0.32(+3.80%) |
Sep 09, 2014 | 8.460 | 8.550 | 8.401 | 8.430 | 242,202 | -0.02(-0.24%) |
Sep 08, 2014 | 8.370 | 8.490 | 8.330 | 8.450 | 277,901 | +0.05(+0.60%) |
Sep 05, 2014 | 8.380 | 8.425 | 8.250 | 8.400 | 316,060 | +0.04(+0.48%) |
Sep 04, 2014 | 8.780 | 8.780 | 8.350 | 8.360 | 559,104 | -0.38(-4.35%) |
Sep 03, 2014 | 8.950 | 9.070 | 8.700 | 8.740 | 365,867 | -0.20(-2.24%) |
Sep 02, 2014 | 9.110 | 9.180 | 8.870 | 8.940 | 440,243 | -0.12(-1.27%) |
Aug 29, 2014 | 8.830 | 9.055 | 9.055 | 9.055 | 457,500 | +0.24(+2.78%) |
Aug 28, 2014 | 8.940 | 9.040 | 8.780 | 8.810 | 646,281 | -0.15(-1.67%) |
Aug 27, 2014 | 8.950 | 8.970 | 8.910 | 8.960 | 203,119 | +0.00(+0.00%) |
Aug 26, 2014 | 8.850 | 9.200 | 8.850 | 8.960 | 712,392 | +0.11(+1.24%) |
Aug 25, 2014 | 9.070 | 9.100 | 8.800 | 8.850 | 368,233 | -0.14(-1.56%) |
Aug 22, 2014 | 8.590 | 9.040 | 8.490 | 8.990 | 443,010 | +0.40(+4.66%) |
Aug 21, 2014 | 8.950 | 9.010 | 8.560 | 8.590 | 349,836 | -0.26(-2.94%) |
Aug 20, 2014 | 8.900 | 9.000 | 8.840 | 8.850 | 351,685 | -0.11(-1.23%) |
Aug 19, 2014 | 9.000 | 9.090 | 8.860 | 8.960 | 521,780 | -0.05(-0.55%) |
Aug 18, 2014 | 9.040 | 9.210 | 8.920 | 9.010 | 487,161 | +0.01(+0.11%) |
Aug 15, 2014 | 9.410 | 9.580 | 8.890 | 9.000 | 675,151 | -0.30(-3.23%) |
Aug 14, 2014 | 9.690 | 9.780 | 9.230 | 9.300 | 717,415 | -0.09(-0.96%) |
Aug 13, 2014 | 9.120 | 9.500 | 8.940 | 9.390 | 665,302 | +0.32(+3.53%) |
Aug 12, 2014 | 9.500 | 9.510 | 8.760 | 9.070 | 1,177,531 | +0.74(+8.88%) |
Aug 11, 2014 | 8.520 | 8.600 | 8.090 | 8.330 | 486,231 | -0.15(-1.77%) |
Aug 08, 2014 | 8.170 | 8.412 | 8.090 | 8.480 | 352,756 | +0.33(+4.05%) |
Aug 07, 2014 | 8.390 | 8.550 | 8.110 | 8.150 | 503,120 | -0.21(-2.51%) |
Aug 06, 2014 | 8.360 | 8.535 | 8.275 | 8.360 | 228,365 | -0.07(-0.83%) |
Aug 05, 2014 | 8.540 | 8.710 | 8.290 | 8.430 | 279,143 | -0.15(-1.75%) |
Aug 04, 2014 | 8.610 | 8.837 | 8.420 | 8.580 | 230,903 | +0.02(+0.23%) |
Aug 01, 2014 | 8.640 | 8.820 | 8.380 | 8.560 | 214,629 | -0.10(-1.15%) |
Jul 31, 2014 | 8.940 | 9.000 | 8.600 | 8.660 | 254,970 | -0.40(-4.42%) |
Jul 30, 2014 | 8.920 | 9.118 | 8.850 | 9.060 | 214,563 | +0.21(+2.37%) |
Jul 29, 2014 | 8.970 | 9.040 | 8.780 | 8.850 | 220,168 | -0.12(-1.34%) |
Jul 28, 2014 | 8.920 | 9.090 | 8.770 | 8.970 | 331,064 | +0.03(+0.34%) |
Jul 25, 2014 | 9.150 | 9.290 | 8.920 | 8.940 | 320,776 | -0.24(-2.61%) |
Jul 24, 2014 | 9.250 | 9.540 | 9.120 | 9.180 | 220,720 | -0.05(-0.54%) |
Jul 23, 2014 | 9.200 | 9.290 | 9.000 | 9.230 | 1,710,336 | +0.11(+1.21%) |
Jul 22, 2014 | 9.200 | 9.330 | 9.090 | 9.120 | 426,196 | -0.08(-0.87%) |
Jul 21, 2014 | 9.200 | 9.240 | 9.070 | 9.200 | 634,250 | -0.05(-0.54%) |
Jul 18, 2014 | 9.250 | 9.360 | 9.160 | 9.250 | 474,289 | -0.03(-0.32%) |
Jul 17, 2014 | 9.480 | 9.730 | 9.225 | 9.280 | 537,448 | -0.22(-2.32%) |
Jul 16, 2014 | 10.25 | 10.25 | 9.450 | 9.500 | 639,102 | -0.57(-5.66%) |
Jul 15, 2014 | 10.72 | 10.84 | 10.05 | 10.07 | 387,429 | -0.69(-6.41%) |
Jul 14, 2014 | 10.65 | 10.96 | 10.50 | 10.76 | 280,933 | +0.24(+2.28%) |
Jul 11, 2014 | 10.60 | 10.98 | 10.44 | 10.52 | 155,569 | -0.12(-1.13%) |
Jul 10, 2014 | 10.46 | 11.03 | 10.44 | 10.64 | 222,922 | -0.14(-1.30%) |
Jul 09, 2014 | 10.70 | 10.82 | 10.45 | 10.78 | 245,969 | +0.08(+0.75%) |
Jul 08, 2014 | 10.51 | 10.85 | 10.23 | 10.70 | 492,903 | +0.32(+3.08%) |
Jul 07, 2014 | 11.02 | 11.17 | 10.35 | 10.38 | 296,036 | -0.73(-6.57%) |
Jul 03, 2014 | 11.20 | 11.11 | 11.11 | 11.11 | 177,400 | -0.02(-0.18%) |
Jul 02, 2014 | 11.42 | 11.47 | 11.06 | 11.13 | 778,704 | +0.14(+1.27%) |
Jul 01, 2014 | 10.95 | 11.16 | 10.83 | 10.99 | 446,288 | +0.04(+0.37%) |
Jun 30, 2014 | 10.81 | 11.20 | 10.81 | 10.95 | 458,579 | +0.10(+0.92%) |
Jun 27, 2014 | 10.56 | 10.94 | 10.49 | 10.85 | 1,601,064 | +0.21(+1.97%) |
Jun 26, 2014 | 10.66 | 10.80 | 10.60 | 10.64 | 270,681 | -0.02(-0.19%) |
Jun 25, 2014 | 10.47 | 10.79 | 10.31 | 10.66 | 401,729 | +0.12(+1.14%) |
Jun 24, 2014 | 10.73 | 10.91 | 10.44 | 10.54 | 541,871 | -0.20(-1.86%) |
Jun 23, 2014 | 10.76 | 10.99 | 10.60 | 10.74 | 365,266 | +0.02(+0.19%) |
Jun 20, 2014 | 10.64 | 10.73 | 10.57 | 10.72 | 530,201 | +0.15(+1.37%) |
Jun 19, 2014 | 10.75 | 10.75 | 10.40 | 10.57 | 227,370 | -0.15(-1.35%) |
Jun 18, 2014 | 10.66 | 10.85 | 10.46 | 10.72 | 424,282 | +0.03(+0.28%) |
Jun 17, 2014 | 10.49 | 10.94 | 10.33 | 10.69 | 614,521 | +0.23(+2.20%) |
Jun 16, 2014 | 10.31 | 10.68 | 9.985 | 10.46 | 699,585 | +0.23(+2.25%) |
Jun 13, 2014 | 9.890 | 10.40 | 9.730 | 10.23 | 847,513 | +0.40(+4.07%) |
Jun 12, 2014 | 9.710 | 9.970 | 9.645 | 9.830 | 345,583 | +0.11(+1.13%) |
Jun 11, 2014 | 9.640 | 9.890 | 9.480 | 9.720 | 263,033 | -0.01(-0.10%) |
Jun 10, 2014 | 9.520 | 9.740 | 9.480 | 9.730 | 239,727 | +0.41(+4.40%) |
Jun 06, 2014 | 9.210 | 9.350 | 9.135 | 9.320 | 235,580 | +0.12(+1.30%) |
Jun 05, 2014 | 8.980 | 9.260 | 8.900 | 9.200 | 259,048 | +0.21(+2.34%) |
Jun 04, 2014 | 8.560 | 9.091 | 8.560 | 8.990 | 490,961 | +0.38(+4.41%) |
Jun 03, 2014 | 8.660 | 8.850 | 8.500 | 8.610 | 431,878 | -0.10(-1.15%) |