Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 14.08 | 14.31 | 13.85 | 14.17 | 918,909 | +0.11(+0.82%) |
May 28, 2015 | 14.08 | 14.29 | 14.03 | 14.06 | 566,308 | -0.15(-1.08%) |
May 27, 2015 | 14.09 | 14.31 | 13.95 | 14.21 | 499,014 | +0.21(+1.50%) |
May 26, 2015 | 14.34 | 14.39 | 13.77 | 14.00 | 692,637 | -0.23(-1.61%) |
May 22, 2015 | 14.80 | 14.23 | 14.23 | 14.23 | 590,033 | -0.46(-3.13%) |
May 21, 2015 | 15.41 | 15.73 | 14.69 | 14.69 | 746,086 | -0.71(-4.60%) |
May 20, 2015 | 16.20 | 16.27 | 15.05 | 15.40 | 758,620 | -0.79(-4.91%) |
May 19, 2015 | 16.00 | 16.38 | 15.88 | 16.20 | 653,236 | +0.34(+2.11%) |
May 18, 2015 | 15.71 | 15.98 | 15.52 | 15.86 | 344,898 | +0.15(+0.98%) |
May 15, 2015 | 15.70 | 15.76 | 15.51 | 15.71 | 334,225 | +0.00(+0.00%) |
May 14, 2015 | 15.53 | 15.84 | 15.44 | 15.71 | 285,126 | +0.24(+1.55%) |
May 13, 2015 | 15.91 | 16.13 | 15.37 | 15.47 | 389,452 | -0.34(-2.12%) |
May 12, 2015 | 16.06 | 16.23 | 15.77 | 15.80 | 606,277 | -0.36(-2.25%) |
May 11, 2015 | 15.54 | 16.47 | 15.52 | 16.17 | 783,239 | +0.64(+4.13%) |
May 08, 2015 | 15.53 | 15.70 | 15.33 | 15.53 | 666,811 | +0.15(+1.00%) |
May 07, 2015 | 14.78 | 15.56 | 14.78 | 15.37 | 716,922 | +0.64(+4.36%) |
May 06, 2015 | 15.04 | 15.07 | 14.47 | 14.73 | 555,957 | -0.32(-2.10%) |
May 05, 2015 | 15.11 | 15.41 | 15.01 | 15.05 | 553,777 | -0.29(-1.87%) |
May 04, 2015 | 15.39 | 15.76 | 15.30 | 15.33 | 566,834 | -0.11(-0.68%) |
May 01, 2015 | 13.56 | 15.49 | 13.07 | 15.44 | 2,075,455 | +2.37(+18.10%) |
Apr 30, 2015 | 12.99 | 13.24 | 12.96 | 13.07 | 467,550 | -0.10(-0.73%) |
Apr 29, 2015 | 13.46 | 13.48 | 12.88 | 13.17 | 462,973 | -0.37(-2.76%) |
Apr 28, 2015 | 13.26 | 13.56 | 13.09 | 13.54 | 732,502 | +0.28(+2.09%) |
Apr 27, 2015 | 13.55 | 13.60 | 13.17 | 13.26 | 519,561 | -0.18(-1.35%) |
Apr 24, 2015 | 13.27 | 13.54 | 13.26 | 13.45 | 417,650 | +0.22(+1.67%) |
Apr 23, 2015 | 13.56 | 13.56 | 13.17 | 13.23 | 557,477 | -0.39(-2.85%) |
Apr 22, 2015 | 13.64 | 13.73 | 13.40 | 13.61 | 185,556 | -0.00(-0.04%) |
Apr 21, 2015 | 13.77 | 13.77 | 13.41 | 13.62 | 227,946 | -0.08(-0.56%) |
Apr 20, 2015 | 13.52 | 13.70 | 13.30 | 13.70 | 252,827 | +0.31(+2.29%) |
Apr 17, 2015 | 13.18 | 13.45 | 13.15 | 13.39 | 430,642 | +0.07(+0.50%) |
Apr 16, 2015 | 12.95 | 13.41 | 12.95 | 13.32 | 360,328 | +0.32(+2.43%) |
Apr 15, 2015 | 13.27 | 13.42 | 12.89 | 13.01 | 456,226 | -0.13(-1.02%) |
Apr 14, 2015 | 13.88 | 13.88 | 13.12 | 13.14 | 556,503 | -0.79(-5.70%) |
Apr 13, 2015 | 13.74 | 14.22 | 13.69 | 13.94 | 199,806 | +0.13(+0.97%) |
Apr 10, 2015 | 13.79 | 14.05 | 13.57 | 13.80 | 237,516 | +0.08(+0.56%) |
Apr 09, 2015 | 13.95 | 14.02 | 13.52 | 13.72 | 238,069 | -0.18(-1.31%) |
Apr 08, 2015 | 13.65 | 14.00 | 13.57 | 13.91 | 370,283 | +0.29(+2.11%) |
Apr 07, 2015 | 13.63 | 13.86 | 13.51 | 13.62 | 352,067 | +0.03(+0.21%) |
Apr 06, 2015 | 13.32 | 13.74 | 13.22 | 13.59 | 411,609 | +0.07(+0.50%) |
Apr 02, 2015 | 13.97 | 13.52 | 13.52 | 13.52 | 317,413 | -0.39(-2.82%) |
Apr 01, 2015 | 13.98 | 14.17 | 13.75 | 13.92 | 389,104 | -0.08(-0.55%) |
Mar 31, 2015 | 14.11 | 14.27 | 13.76 | 13.99 | 429,175 | -0.14(-1.02%) |
Mar 30, 2015 | 14.21 | 14.35 | 14.08 | 14.14 | 256,541 | -0.01(-0.07%) |
Mar 27, 2015 | 13.85 | 14.26 | 13.78 | 14.15 | 281,348 | +0.37(+2.71%) |
Mar 26, 2015 | 13.73 | 13.89 | 13.41 | 13.77 | 407,604 | -0.14(-1.03%) |
Mar 25, 2015 | 14.69 | 14.72 | 13.88 | 13.92 | 392,590 | -0.80(-5.45%) |
Mar 24, 2015 | 14.84 | 14.90 | 14.55 | 14.72 | 339,226 | -0.18(-1.22%) |
Mar 23, 2015 | 14.73 | 15.28 | 14.69 | 14.90 | 453,985 | +0.10(+0.65%) |
Mar 20, 2015 | 15.03 | 15.06 | 14.60 | 14.80 | 680,466 | -0.20(-1.34%) |
Mar 19, 2015 | 14.99 | 15.20 | 14.74 | 15.00 | 333,417 | -0.01(-0.06%) |
Mar 18, 2015 | 15.10 | 15.21 | 14.77 | 15.01 | 477,384 | -0.09(-0.57%) |
Mar 17, 2015 | 15.19 | 15.25 | 14.87 | 15.10 | 530,438 | -0.05(-0.32%) |
Mar 16, 2015 | 14.78 | 15.17 | 14.73 | 15.15 | 638,254 | +0.54(+3.73%) |
Mar 13, 2015 | 14.76 | 14.79 | 14.44 | 14.60 | 495,747 | -0.16(-1.10%) |
Mar 12, 2015 | 14.19 | 14.77 | 14.19 | 14.77 | 405,115 | +0.60(+4.25%) |
Mar 11, 2015 | 14.22 | 14.28 | 14.00 | 14.16 | 371,937 | +0.01(+0.07%) |
Mar 10, 2015 | 14.33 | 14.35 | 13.80 | 14.15 | 392,273 | -0.39(-2.69%) |
Mar 09, 2015 | 14.36 | 14.55 | 14.14 | 14.55 | 378,839 | +0.23(+1.60%) |
Mar 06, 2015 | 14.70 | 14.88 | 14.29 | 14.32 | 507,588 | -0.47(-3.17%) |
Mar 05, 2015 | 14.74 | 14.96 | 14.41 | 14.78 | 875,677 | +0.11(+0.78%) |
Mar 04, 2015 | 14.72 | 14.84 | 14.51 | 14.67 | 432,800 | -0.19(-1.29%) |
Mar 03, 2015 | 14.70 | 14.98 | 14.65 | 14.86 | 654,871 | +0.08(+0.52%) |
Mar 02, 2015 | 13.99 | 14.90 | 13.97 | 14.78 | 724,113 | +0.82(+5.88%) |
Feb 27, 2015 | 14.23 | 14.31 | 13.93 | 13.96 | 323,729 | -0.36(-2.53%) |
Feb 26, 2015 | 14.33 | 14.33 | 13.92 | 14.33 | 563,948 | -0.06(-0.40%) |
Feb 25, 2015 | 14.83 | 15.00 | 14.31 | 14.38 | 855,762 | -0.44(-2.96%) |
Feb 24, 2015 | 14.02 | 15.00 | 13.93 | 14.82 | 1,111,702 | +0.65(+4.58%) |
Feb 23, 2015 | 13.30 | 14.20 | 13.22 | 14.17 | 776,109 | +0.85(+6.38%) |
Feb 20, 2015 | 13.15 | 13.37 | 12.92 | 13.32 | 479,508 | +0.18(+1.38%) |
Feb 19, 2015 | 13.24 | 13.37 | 13.06 | 13.14 | 444,616 | +0.00(+0.00%) |
Feb 18, 2015 | 12.88 | 13.14 | 12.70 | 13.14 | 424,148 | +0.24(+1.85%) |
Feb 17, 2015 | 13.19 | 13.35 | 12.77 | 12.90 | 973,612 | -0.32(-2.38%) |
Feb 13, 2015 | 11.97 | 13.22 | 13.22 | 13.22 | 1,628,859 | +1.80(+15.72%) |
Feb 12, 2015 | 11.67 | 11.98 | 11.07 | 11.42 | 960,079 | -0.88(-7.14%) |
Feb 11, 2015 | 12.18 | 12.38 | 12.00 | 12.30 | 377,638 | +0.14(+1.18%) |
Feb 10, 2015 | 12.02 | 12.20 | 11.79 | 12.16 | 374,212 | +0.28(+2.33%) |
Feb 09, 2015 | 12.45 | 12.50 | 11.86 | 11.88 | 485,567 | -0.72(-5.69%) |
Feb 06, 2015 | 12.43 | 12.78 | 12.19 | 12.60 | 374,774 | +0.13(+1.07%) |
Feb 05, 2015 | 12.22 | 12.53 | 12.05 | 12.46 | 385,656 | +0.28(+2.27%) |
Feb 04, 2015 | 11.77 | 12.29 | 11.73 | 12.19 | 319,567 | +0.40(+3.40%) |
Feb 03, 2015 | 11.77 | 12.04 | 11.57 | 11.79 | 678,827 | +0.04(+0.33%) |
Feb 02, 2015 | 11.96 | 11.99 | 11.37 | 11.75 | 504,039 | -0.24(-1.99%) |
Jan 30, 2015 | 12.83 | 13.00 | 11.96 | 11.99 | 630,866 | -1.02(-7.86%) |
Jan 29, 2015 | 12.54 | 13.06 | 12.42 | 13.01 | 439,778 | +0.49(+3.89%) |
Jan 28, 2015 | 13.04 | 13.04 | 12.46 | 12.52 | 575,395 | -0.38(-2.96%) |
Jan 27, 2015 | 13.03 | 13.24 | 12.85 | 12.90 | 363,842 | -0.26(-1.96%) |
Jan 26, 2015 | 12.56 | 13.20 | 12.40 | 13.16 | 933,652 | +0.54(+4.31%) |
Jan 23, 2015 | 12.70 | 12.70 | 12.37 | 12.62 | 508,933 | -0.03(-0.23%) |
Jan 22, 2015 | 12.37 | 12.67 | 12.16 | 12.65 | 453,051 | +0.41(+3.36%) |
Jan 21, 2015 | 12.13 | 12.37 | 11.95 | 12.23 | 426,411 | +0.02(+0.16%) |
Jan 20, 2015 | 11.75 | 12.23 | 11.68 | 12.22 | 434,742 | +0.55(+4.75%) |
Jan 16, 2015 | 11.55 | 11.73 | 11.38 | 11.66 | 307,514 | +0.12(+1.08%) |
Jan 15, 2015 | 11.68 | 11.79 | 11.50 | 11.54 | 308,562 | -0.15(-1.31%) |
Jan 14, 2015 | 11.74 | 12.09 | 11.51 | 11.69 | 479,971 | -0.32(-2.70%) |
Jan 13, 2015 | 12.16 | 12.44 | 11.80 | 12.02 | 443,606 | +0.17(+1.45%) |
Jan 12, 2015 | 11.85 | 12.02 | 11.69 | 11.84 | 457,727 | +0.11(+0.90%) |
Jan 09, 2015 | 12.07 | 12.19 | 11.72 | 11.74 | 339,198 | -0.32(-2.62%) |
Jan 08, 2015 | 11.82 | 12.10 | 11.64 | 12.05 | 867,836 | +0.38(+3.27%) |
Jan 07, 2015 | 11.70 | 11.91 | 11.45 | 11.67 | 442,555 | +0.07(+0.58%) |
Jan 06, 2015 | 12.23 | 12.29 | 11.52 | 11.60 | 643,874 | -0.57(-4.71%) |
Jan 05, 2015 | 12.61 | 12.63 | 12.15 | 12.18 | 676,028 | -0.47(-3.70%) |
Jan 02, 2015 | 12.82 | 12.83 | 12.32 | 12.65 | 452,847 | -0.04(-0.30%) |
Dec 31, 2014 | 12.39 | 12.68 | 12.68 | 12.68 | 590,837 | +0.39(+3.19%) |
Dec 30, 2014 | 11.93 | 12.38 | 11.85 | 12.29 | 529,921 | +0.32(+2.63%) |
Dec 29, 2014 | 11.63 | 12.00 | 11.59 | 11.98 | 592,642 | +0.28(+2.37%) |
Dec 26, 2014 | 11.68 | 11.89 | 11.53 | 11.70 | 507,225 | +0.13(+1.15%) |
Dec 24, 2014 | 11.39 | 11.57 | 11.57 | 11.57 | 226,476 | +0.23(+2.02%) |
Dec 23, 2014 | 11.60 | 11.60 | 11.30 | 11.34 | 493,380 | -0.23(-1.98%) |
Dec 22, 2014 | 11.40 | 11.60 | 11.36 | 11.57 | 380,925 | +0.25(+2.19%) |
Dec 19, 2014 | 11.14 | 11.39 | 11.01 | 11.32 | 1,203,207 | +0.21(+1.88%) |
Dec 18, 2014 | 10.99 | 11.20 | 10.87 | 11.11 | 586,248 | +0.25(+2.28%) |
Dec 17, 2014 | 10.27 | 10.86 | 10.20 | 10.86 | 517,135 | +0.57(+5.55%) |
Dec 16, 2014 | 11.01 | 11.01 | 10.26 | 10.29 | 882,382 | -0.62(-5.71%) |
Dec 15, 2014 | 11.10 | 11.32 | 10.83 | 10.91 | 399,486 | -0.16(-1.42%) |
Dec 12, 2014 | 11.42 | 11.68 | 11.04 | 11.07 | 475,847 | -0.30(-2.68%) |
Dec 11, 2014 | 11.51 | 11.60 | 11.32 | 11.38 | 705,565 | +0.02(+0.17%) |
Dec 10, 2014 | 11.34 | 11.71 | 11.09 | 11.36 | 623,142 | +0.20(+1.79%) |
Dec 09, 2014 | 11.25 | 11.42 | 10.87 | 11.16 | 750,316 | -0.30(-2.66%) |
Dec 08, 2014 | 11.67 | 11.85 | 11.44 | 11.46 | 616,216 | -0.29(-2.43%) |
Dec 05, 2014 | 11.72 | 12.01 | 11.66 | 11.75 | 387,898 | +0.13(+1.15%) |
Dec 04, 2014 | 11.81 | 11.94 | 11.56 | 11.61 | 537,777 | -0.16(-1.37%) |
Dec 03, 2014 | 11.60 | 11.79 | 11.51 | 11.78 | 459,741 | +0.14(+1.23%) |
Dec 02, 2014 | 11.57 | 11.91 | 11.57 | 11.63 | 354,442 | +0.07(+0.58%) |
Dec 01, 2014 | 11.97 | 12.01 | 11.55 | 11.57 | 581,096 | -0.33(-2.80%) |
Nov 28, 2014 | 11.93 | 12.30 | 11.87 | 11.90 | 472,952 | +0.15(+1.30%) |
Nov 26, 2014 | 11.70 | 11.75 | 11.75 | 11.75 | 338,138 | +0.03(+0.24%) |
Nov 25, 2014 | 11.55 | 11.83 | 11.44 | 11.72 | 571,235 | +0.09(+0.74%) |
Nov 24, 2014 | 11.16 | 11.65 | 11.16 | 11.63 | 730,214 | +0.58(+5.25%) |
Nov 21, 2014 | 11.42 | 11.42 | 11.00 | 11.05 | 374,365 | -0.24(-2.11%) |
Nov 20, 2014 | 10.92 | 11.40 | 10.80 | 11.29 | 514,636 | +0.35(+3.22%) |
Nov 19, 2014 | 11.70 | 11.70 | 10.89 | 10.94 | 695,965 | -0.62(-5.35%) |
Nov 18, 2014 | 11.30 | 11.66 | 11.29 | 11.56 | 491,292 | +0.29(+2.53%) |
Nov 17, 2014 | 11.58 | 11.71 | 11.27 | 11.27 | 573,313 | -0.28(-2.39%) |
Nov 14, 2014 | 11.52 | 11.62 | 11.31 | 11.55 | 410,410 | +0.01(+0.08%) |
Nov 13, 2014 | 11.74 | 11.78 | 11.47 | 11.54 | 663,682 | -0.12(-1.06%) |
Nov 12, 2014 | 11.68 | 11.72 | 11.48 | 11.66 | 474,223 | -0.08(-0.65%) |
Nov 11, 2014 | 11.75 | 11.87 | 11.60 | 11.74 | 553,163 | -0.03(-0.24%) |
Nov 10, 2014 | 11.33 | 11.88 | 11.33 | 11.77 | 864,015 | +0.43(+3.78%) |
Nov 07, 2014 | 11.98 | 12.14 | 11.22 | 11.34 | 1,258,865 | -0.61(-5.10%) |
Nov 06, 2014 | 11.93 | 12.32 | 11.88 | 11.95 | 886,755 | +0.01(+0.08%) |
Nov 05, 2014 | 11.90 | 11.94 | 11.24 | 11.94 | 1,380,760 | +0.14(+1.21%) |
Nov 04, 2014 | 11.21 | 11.85 | 11.12 | 11.79 | 1,256,851 | +0.61(+5.45%) |
Nov 03, 2014 | 10.97 | 11.21 | 10.63 | 11.19 | 1,352,268 | +0.22(+2.00%) |
Oct 31, 2014 | 10.21 | 10.97 | 9.969 | 10.97 | 1,249,562 | +1.03(+10.35%) |
Oct 30, 2014 | 9.044 | 10.08 | 8.920 | 9.939 | 796,516 | +0.98(+10.95%) |
Oct 29, 2014 | 9.339 | 9.414 | 8.825 | 8.958 | 594,067 | -0.10(-1.16%) |
Oct 28, 2014 | 8.501 | 9.098 | 8.431 | 9.063 | 595,521 | +0.62(+7.33%) |
Oct 27, 2014 | 8.482 | 8.473 | 8.473 | 8.444 | 465,787 | -0.03(-0.34%) |
Oct 24, 2014 | 8.235 | 8.482 | 8.216 | 8.473 | 258,478 | +0.23(+2.77%) |
Oct 23, 2014 | 8.216 | 8.415 | 8.158 | 8.244 | 344,949 | +0.13(+1.64%) |
Oct 22, 2014 | 8.197 | 8.320 | 8.082 | 8.111 | 254,060 | -0.09(-1.05%) |
Oct 21, 2014 | 7.901 | 8.320 | 7.872 | 8.197 | 409,953 | +0.35(+4.49%) |
Oct 20, 2014 | 7.492 | 7.854 | 7.492 | 7.844 | 416,988 | +0.34(+4.57%) |
Oct 17, 2014 | 8.111 | 8.111 | 7.473 | 7.502 | 653,988 | -0.49(-6.08%) |
Oct 16, 2014 | 7.540 | 8.158 | 7.425 | 7.987 | 723,062 | +0.35(+4.61%) |
Oct 15, 2014 | 6.911 | 7.949 | 6.911 | 7.635 | 957,353 | +0.50(+6.93%) |
Oct 14, 2014 | 6.826 | 7.302 | 6.807 | 7.140 | 541,067 | +0.41(+6.08%) |
Oct 13, 2014 | 6.845 | 6.968 | 6.673 | 6.730 | 608,983 | -0.15(-2.21%) |
Oct 10, 2014 | 7.159 | 7.349 | 6.873 | 6.883 | 619,779 | -0.32(-4.49%) |
Oct 09, 2014 | 7.502 | 7.592 | 7.206 | 7.206 | 449,185 | -0.30(-4.06%) |
Oct 08, 2014 | 7.816 | 7.825 | 7.425 | 7.511 | 544,842 | -0.28(-3.55%) |
Oct 07, 2014 | 7.901 | 8.006 | 7.778 | 7.787 | 522,635 | -0.16(-2.04%) |
Oct 06, 2014 | 7.835 | 8.435 | 7.673 | 7.949 | 849,113 | +0.57(+7.74%) |
Oct 03, 2014 | 7.397 | 7.692 | 7.321 | 7.378 | 692,752 | +0.09(+1.17%) |
Oct 02, 2014 | 7.035 | 7.321 | 7.035 | 7.292 | 412,310 | +0.26(+3.65%) |
Oct 01, 2014 | 7.368 | 7.387 | 7.002 | 7.035 | 634,438 | -0.37(-5.01%) |
Sep 30, 2014 | 7.654 | 7.711 | 7.397 | 7.406 | 574,231 | -0.28(-3.59%) |
Sep 29, 2014 | 7.768 | 7.868 | 7.644 | 7.682 | 371,201 | -0.28(-3.47%) |
Sep 26, 2014 | 7.930 | 7.968 | 7.825 | 7.959 | 326,985 | +0.04(+0.48%) |
Sep 25, 2014 | 8.290 | 8.290 | 7.902 | 7.920 | 455,258 | -0.42(-5.00%) |
Sep 24, 2014 | 8.252 | 8.352 | 8.157 | 8.337 | 295,867 | +0.09(+1.03%) |
Sep 23, 2014 | 8.328 | 8.432 | 8.219 | 8.252 | 378,247 | -0.13(-1.58%) |
Sep 22, 2014 | 8.536 | 8.536 | 8.328 | 8.385 | 393,492 | -0.19(-2.21%) |
Sep 19, 2014 | 8.432 | 8.603 | 8.366 | 8.574 | 831,891 | +0.19(+2.26%) |
Sep 18, 2014 | 8.252 | 8.394 | 8.190 | 8.385 | 373,078 | +0.13(+1.61%) |
Sep 17, 2014 | 8.243 | 8.432 | 8.238 | 8.252 | 378,305 | -0.14(-1.69%) |
Sep 16, 2014 | 8.347 | 8.404 | 8.157 | 8.394 | 508,715 | +0.01(+0.11%) |
Sep 15, 2014 | 8.707 | 8.716 | 8.366 | 8.385 | 571,460 | -0.36(-4.12%) |
Sep 12, 2014 | 8.735 | 8.849 | 8.669 | 8.745 | 328,425 | +0.02(+0.22%) |
Sep 11, 2014 | 8.716 | 8.868 | 8.659 | 8.726 | 462,166 | -0.02(-0.22%) |
Sep 10, 2014 | 8.498 | 8.783 | 8.470 | 8.745 | 334,504 | +0.27(+3.24%) |
Sep 09, 2014 | 8.659 | 8.688 | 8.470 | 8.470 | 428,695 | -0.24(-2.72%) |
Sep 08, 2014 | 8.593 | 8.764 | 8.574 | 8.707 | 615,285 | +0.12(+1.43%) |
Sep 05, 2014 | 8.565 | 8.707 | 8.460 | 8.584 | 329,485 | -0.04(-0.44%) |
Sep 04, 2014 | 8.650 | 8.811 | 8.593 | 8.622 | 412,268 | +0.00(+0.00%) |
Sep 03, 2014 | 8.678 | 8.678 | 8.536 | 8.622 | 514,356 | -0.07(-0.76%) |
Sep 02, 2014 | 8.527 | 8.697 | 8.385 | 8.688 | 547,542 | +0.19(+2.23%) |
Aug 29, 2014 | 8.669 | 8.498 | 8.498 | 8.498 | 458,718 | -0.11(-1.32%) |
Aug 28, 2014 | 8.745 | 8.858 | 8.565 | 8.612 | 708,610 | -0.20(-2.26%) |
Aug 27, 2014 | 9.465 | 9.465 | 8.773 | 8.811 | 910,918 | -0.61(-6.44%) |
Aug 26, 2014 | 9.559 | 9.635 | 9.398 | 9.417 | 652,329 | -0.10(-1.09%) |
Aug 25, 2014 | 9.616 | 9.616 | 9.455 | 9.522 | 535,918 | +0.00(+0.00%) |
Aug 22, 2014 | 9.427 | 9.569 | 9.398 | 9.522 | 354,496 | +0.05(+0.50%) |
Aug 21, 2014 | 9.417 | 9.607 | 9.294 | 9.474 | 625,386 | +0.02(+0.20%) |
Aug 20, 2014 | 9.228 | 9.507 | 9.228 | 9.455 | 768,089 | +0.13(+1.42%) |
Aug 19, 2014 | 9.105 | 9.361 | 9.105 | 9.323 | 450,901 | +0.22(+2.39%) |
Aug 18, 2014 | 9.001 | 9.001 | 8.925 | 9.105 | 362,446 | +0.21(+2.34%) |
Aug 15, 2014 | 9.038 | 9.190 | 8.811 | 8.896 | 439,317 | -0.05(-0.53%) |
Aug 14, 2014 | 8.688 | 8.953 | 8.659 | 8.944 | 344,306 | +0.22(+2.50%) |
Aug 13, 2014 | 8.754 | 8.754 | 8.536 | 8.726 | 606,043 | +0.01(+0.11%) |
Aug 12, 2014 | 8.735 | 8.802 | 8.622 | 8.716 | 377,178 | -0.04(-0.43%) |
Aug 11, 2014 | 8.773 | 8.811 | 8.527 | 8.754 | 572,894 | -0.02(-0.22%) |
Aug 08, 2014 | 8.394 | 8.802 | 8.321 | 8.773 | 410,626 | +0.38(+4.51%) |
Aug 07, 2014 | 8.640 | 8.773 | 7.968 | 8.394 | 823,898 | -0.25(-2.85%) |
Aug 06, 2014 | 9.237 | 9.237 | 8.631 | 8.640 | 836,952 | -0.77(-8.16%) |
Aug 05, 2014 | 9.427 | 9.597 | 9.256 | 9.408 | 392,155 | -0.05(-0.50%) |
Aug 04, 2014 | 9.702 | 9.758 | 9.351 | 9.455 | 527,715 | -0.22(-2.25%) |
Aug 01, 2014 | 10.14 | 10.14 | 9.597 | 9.673 | 444,374 | -0.45(-4.49%) |
Jul 31, 2014 | 10.23 | 10.46 | 10.11 | 10.13 | 601,621 | -0.25(-2.38%) |
Jul 30, 2014 | 10.22 | 10.38 | 10.19 | 10.37 | 383,521 | +0.24(+2.34%) |
Jul 29, 2014 | 10.12 | 10.16 | 9.910 | 10.14 | 550,844 | +0.03(+0.28%) |
Jul 28, 2014 | 10.54 | 10.79 | 9.995 | 10.11 | 858,538 | -0.93(-8.41%) |
Jul 25, 2014 | 11.05 | 11.27 | 10.96 | 11.04 | 215,058 | -0.05(-0.43%) |
Jul 24, 2014 | 11.49 | 11.52 | 11.07 | 11.08 | 383,821 | -0.32(-2.82%) |
Jul 23, 2014 | 11.26 | 11.50 | 11.05 | 11.41 | 202,646 | +0.21(+1.86%) |
Jul 22, 2014 | 11.04 | 11.24 | 11.04 | 11.20 | 227,418 | +0.18(+1.63%) |
Jul 21, 2014 | 11.12 | 11.20 | 11.00 | 11.02 | 150,858 | -0.23(-2.02%) |
Jul 18, 2014 | 11.06 | 11.36 | 11.05 | 11.25 | 250,186 | +0.18(+1.58%) |
Jul 17, 2014 | 11.40 | 11.50 | 11.05 | 11.07 | 306,423 | -0.45(-3.91%) |
Jul 16, 2014 | 11.71 | 11.75 | 11.51 | 11.52 | 176,736 | -0.13(-1.14%) |
Jul 15, 2014 | 11.66 | 11.83 | 11.56 | 11.65 | 173,143 | -0.06(-0.49%) |
Jul 14, 2014 | 11.91 | 11.97 | 11.65 | 11.71 | 288,768 | -0.09(-0.80%) |
Jul 11, 2014 | 11.64 | 11.82 | 11.60 | 11.80 | 195,295 | +0.12(+1.05%) |
Jul 10, 2014 | 11.71 | 11.91 | 11.63 | 11.68 | 274,239 | -0.25(-2.06%) |
Jul 09, 2014 | 11.95 | 11.98 | 11.65 | 11.93 | 517,458 | +0.08(+0.64%) |
Jul 08, 2014 | 11.84 | 11.96 | 11.47 | 11.85 | 488,738 | +0.01(+0.08%) |
Jul 07, 2014 | 11.84 | 11.87 | 11.62 | 11.84 | 497,471 | -0.11(-0.95%) |
Jul 03, 2014 | 12.04 | 11.96 | 11.96 | 11.96 | 219,120 | -0.04(-0.32%) |
Jul 02, 2014 | 11.85 | 12.07 | 11.70 | 11.99 | 336,181 | +0.11(+0.96%) |
Jul 01, 2014 | 11.66 | 12.07 | 11.61 | 11.88 | 425,488 | +0.30(+2.62%) |
Jun 30, 2014 | 11.47 | 11.60 | 11.30 | 11.58 | 305,295 | +0.04(+0.33%) |
Jun 27, 2014 | 11.22 | 11.57 | 11.17 | 11.54 | 732,836 | +0.26(+2.27%) |
Jun 26, 2014 | 11.26 | 11.37 | 11.15 | 11.28 | 147,663 | +0.04(+0.34%) |
Jun 25, 2014 | 11.14 | 11.34 | 11.11 | 11.25 | 405,714 | +0.08(+0.68%) |
Jun 24, 2014 | 11.22 | 11.48 | 11.17 | 11.17 | 248,712 | -0.12(-1.09%) |
Jun 23, 2014 | 11.41 | 11.41 | 11.14 | 11.29 | 269,957 | -0.11(-0.99%) |
Jun 20, 2014 | 11.39 | 11.61 | 11.19 | 11.41 | 547,073 | +0.02(+0.17%) |
Jun 19, 2014 | 11.15 | 11.43 | 11.15 | 11.39 | 188,353 | +0.28(+2.55%) |
Jun 18, 2014 | 10.96 | 11.10 | 10.88 | 11.10 | 167,560 | +0.09(+0.77%) |
Jun 17, 2014 | 10.97 | 11.18 | 10.93 | 11.02 | 186,293 | +0.07(+0.60%) |
Jun 16, 2014 | 11.19 | 11.19 | 10.87 | 10.95 | 273,987 | -0.31(-2.77%) |
Jun 13, 2014 | 11.34 | 11.36 | 11.14 | 11.26 | 257,721 | -0.01(-0.08%) |
Jun 12, 2014 | 11.36 | 11.36 | 11.00 | 11.27 | 276,274 | -0.19(-1.65%) |
Jun 11, 2014 | 11.73 | 11.77 | 11.38 | 11.46 | 286,032 | -0.38(-3.19%) |
Jun 10, 2014 | 11.98 | 12.01 | 11.74 | 11.84 | 216,183 | -0.01(-0.08%) |
Jun 06, 2014 | 11.51 | 11.94 | 11.38 | 11.85 | 282,049 | +0.34(+2.95%) |
Jun 05, 2014 | 10.84 | 11.54 | 10.82 | 11.51 | 409,796 | +0.69(+6.37%) |
Jun 04, 2014 | 10.71 | 10.89 | 10.69 | 10.82 | 186,577 | +0.08(+0.70%) |
Jun 03, 2014 | 10.72 | 10.85 | 10.53 | 10.75 | 197,517 | +0.01(+0.09%) |