Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 15.37 | 15.40 | 14.81 | 15.14 | 199,060 | -0.06(-0.43%) |
May 28, 2015 | 15.62 | 15.62 | 15.16 | 15.21 | 63,400 | -0.41(-2.61%) |
May 27, 2015 | 15.57 | 15.70 | 15.41 | 15.62 | 69,616 | +0.12(+0.81%) |
May 26, 2015 | 14.66 | 15.59 | 14.57 | 15.49 | 155,736 | +0.83(+5.68%) |
May 22, 2015 | 14.29 | 14.66 | 14.66 | 14.66 | 126,000 | +0.51(+3.60%) |
May 21, 2015 | 14.35 | 14.44 | 14.12 | 14.15 | 34,416 | -0.11(-0.79%) |
May 20, 2015 | 14.01 | 14.64 | 14.01 | 14.26 | 41,964 | -0.05(-0.37%) |
May 19, 2015 | 14.32 | 14.78 | 14.20 | 14.31 | 71,860 | +0.04(+0.26%) |
May 18, 2015 | 14.32 | 15.10 | 14.00 | 14.28 | 51,664 | -0.08(-0.56%) |
May 15, 2015 | 14.46 | 14.82 | 14.31 | 14.36 | 40,952 | -0.07(-0.47%) |
May 14, 2015 | 14.56 | 14.75 | 14.29 | 14.42 | 49,508 | -0.04(-0.29%) |
May 13, 2015 | 14.50 | 15.33 | 14.38 | 14.46 | 53,192 | +0.04(+0.26%) |
May 12, 2015 | 14.92 | 15.24 | 14.42 | 14.43 | 78,504 | -0.40(-2.71%) |
May 11, 2015 | 14.62 | 15.01 | 14.44 | 14.83 | 52,768 | +0.17(+1.18%) |
May 08, 2015 | 14.47 | 14.87 | 14.46 | 14.66 | 54,612 | +0.25(+1.70%) |
May 07, 2015 | 14.12 | 14.47 | 13.50 | 14.41 | 95,596 | +0.30(+2.16%) |
May 06, 2015 | 14.28 | 14.51 | 13.91 | 14.11 | 140,012 | +0.01(+0.05%) |
May 05, 2015 | 14.79 | 14.87 | 14.03 | 14.10 | 116,112 | -0.54(-3.67%) |
May 04, 2015 | 15.41 | 15.71 | 14.55 | 14.64 | 85,000 | -0.72(-4.69%) |
May 01, 2015 | 14.72 | 15.39 | 14.72 | 15.36 | 81,876 | +0.71(+4.85%) |
Apr 30, 2015 | 14.79 | 15.35 | 14.56 | 14.65 | 72,900 | -0.08(-0.53%) |
Apr 29, 2015 | 15.02 | 15.19 | 14.37 | 14.72 | 81,720 | -0.27(-1.82%) |
Apr 28, 2015 | 14.88 | 15.29 | 14.88 | 15.00 | 66,004 | +0.02(+0.15%) |
Apr 27, 2015 | 16.00 | 16.14 | 14.76 | 14.97 | 123,024 | -0.92(-5.77%) |
Apr 24, 2015 | 16.65 | 16.68 | 15.77 | 15.89 | 141,584 | -0.65(-3.93%) |
Apr 23, 2015 | 15.95 | 16.90 | 15.76 | 16.54 | 116,456 | +0.62(+3.91%) |
Apr 22, 2015 | 15.90 | 16.20 | 15.69 | 15.92 | 161,032 | -0.12(-0.75%) |
Apr 21, 2015 | 15.26 | 16.11 | 15.25 | 16.04 | 100,576 | +0.77(+5.08%) |
Apr 20, 2015 | 14.41 | 15.28 | 14.41 | 15.27 | 105,484 | +0.91(+6.34%) |
Apr 17, 2015 | 14.60 | 14.65 | 14.21 | 14.36 | 87,596 | -0.22(-1.54%) |
Apr 16, 2015 | 14.99 | 14.99 | 14.52 | 14.58 | 58,908 | -0.36(-2.39%) |
Apr 15, 2015 | 14.65 | 14.99 | 14.65 | 14.94 | 51,808 | +0.15(+1.01%) |
Apr 14, 2015 | 14.92 | 14.93 | 14.62 | 14.79 | 54,512 | -0.13(-0.89%) |
Apr 13, 2015 | 14.50 | 15.00 | 14.50 | 14.92 | 72,168 | +0.51(+3.56%) |
Apr 10, 2015 | 14.54 | 14.73 | 14.37 | 14.41 | 31,952 | +0.02(+0.10%) |
Apr 09, 2015 | 14.80 | 14.84 | 14.34 | 14.39 | 42,404 | -0.46(-3.10%) |
Apr 08, 2015 | 14.46 | 14.86 | 14.36 | 14.85 | 39,936 | +0.50(+3.50%) |
Apr 07, 2015 | 14.45 | 14.69 | 14.11 | 14.35 | 111,908 | +0.01(+0.09%) |
Apr 06, 2015 | 14.50 | 14.90 | 14.18 | 14.34 | 114,172 | -0.24(-1.63%) |
Apr 02, 2015 | 14.56 | 14.57 | 14.57 | 14.57 | 90,000 | +0.04(+0.24%) |
Apr 01, 2015 | 14.36 | 14.64 | 14.24 | 14.54 | 118,140 | +0.22(+1.55%) |
Mar 31, 2015 | 13.92 | 14.44 | 13.71 | 14.32 | 69,944 | +0.39(+2.82%) |
Mar 30, 2015 | 13.89 | 14.01 | 13.59 | 13.93 | 78,940 | +0.29(+2.16%) |
Mar 27, 2015 | 13.76 | 13.94 | 13.55 | 13.63 | 101,664 | +0.09(+0.68%) |
Mar 26, 2015 | 13.77 | 13.94 | 13.43 | 13.54 | 92,060 | -0.25(-1.80%) |
Mar 25, 2015 | 13.98 | 14.05 | 13.79 | 13.79 | 88,296 | -0.22(-1.61%) |
Mar 24, 2015 | 13.90 | 14.09 | 13.88 | 14.01 | 37,956 | +0.24(+1.72%) |
Mar 23, 2015 | 14.36 | 14.36 | 13.75 | 13.77 | 69,936 | -0.56(-3.89%) |
Mar 20, 2015 | 14.00 | 14.48 | 13.90 | 14.33 | 115,688 | +0.44(+3.13%) |
Mar 19, 2015 | 13.83 | 14.33 | 13.79 | 13.89 | 69,500 | +0.02(+0.14%) |
Mar 18, 2015 | 14.09 | 14.09 | 13.47 | 13.88 | 89,756 | -0.12(-0.82%) |
Mar 17, 2015 | 13.07 | 14.14 | 12.89 | 13.99 | 100,472 | +0.80(+6.11%) |
Mar 16, 2015 | 13.60 | 13.78 | 13.04 | 13.19 | 108,296 | -0.39(-2.86%) |
Mar 13, 2015 | 13.19 | 13.70 | 13.11 | 13.57 | 87,252 | +0.26(+1.97%) |
Mar 12, 2015 | 13.22 | 13.48 | 12.90 | 13.31 | 71,416 | +0.09(+0.64%) |
Mar 11, 2015 | 12.80 | 13.47 | 12.80 | 13.22 | 94,244 | +0.49(+3.83%) |
Mar 10, 2015 | 12.89 | 13.06 | 12.74 | 12.74 | 35,980 | -0.35(-2.67%) |
Mar 09, 2015 | 13.12 | 13.30 | 12.81 | 13.09 | 23,612 | +0.13(+1.04%) |
Mar 06, 2015 | 13.02 | 13.22 | 12.73 | 12.95 | 68,900 | -0.10(-0.79%) |
Mar 05, 2015 | 13.36 | 13.43 | 13.02 | 13.05 | 60,384 | -0.08(-0.57%) |
Mar 04, 2015 | 13.25 | 13.34 | 13.12 | 13.13 | 71,372 | -0.17(-1.30%) |
Mar 03, 2015 | 13.24 | 13.37 | 12.64 | 13.30 | 87,132 | +0.16(+1.22%) |
Mar 02, 2015 | 13.17 | 13.66 | 13.09 | 13.14 | 80,560 | +0.03(+0.19%) |
Feb 27, 2015 | 13.15 | 13.50 | 13.07 | 13.12 | 84,720 | -0.03(-0.25%) |
Feb 26, 2015 | 12.57 | 13.18 | 12.57 | 13.15 | 186,536 | +0.62(+4.91%) |
Feb 25, 2015 | 13.04 | 13.10 | 12.44 | 12.54 | 219,328 | -0.65(-4.95%) |
Feb 24, 2015 | 13.37 | 13.37 | 12.72 | 13.19 | 138,256 | -0.30(-2.24%) |
Feb 23, 2015 | 14.07 | 14.15 | 13.12 | 13.49 | 159,552 | -0.59(-4.17%) |
Feb 20, 2015 | 13.86 | 14.12 | 13.39 | 14.08 | 55,148 | +0.13(+0.91%) |
Feb 19, 2015 | 13.44 | 14.15 | 13.28 | 13.95 | 52,552 | +0.06(+0.45%) |
Feb 18, 2015 | 13.90 | 14.08 | 13.74 | 13.89 | 76,636 | -0.21(-1.51%) |
Feb 17, 2015 | 14.19 | 14.19 | 13.65 | 14.10 | 48,440 | +0.08(+0.59%) |
Feb 13, 2015 | 13.91 | 14.02 | 14.02 | 14.02 | 54,400 | -0.01(-0.09%) |
Feb 12, 2015 | 13.67 | 14.12 | 13.60 | 14.03 | 54,124 | +0.20(+1.46%) |
Feb 11, 2015 | 14.12 | 14.44 | 13.73 | 13.83 | 113,728 | -0.34(-2.38%) |
Feb 10, 2015 | 14.24 | 14.65 | 14.13 | 14.16 | 75,988 | +0.10(+0.71%) |
Feb 09, 2015 | 13.65 | 14.23 | 13.39 | 14.06 | 191,636 | +0.25(+1.81%) |
Feb 06, 2015 | 14.38 | 14.40 | 13.64 | 13.81 | 143,472 | -0.49(-3.41%) |
Feb 05, 2015 | 14.16 | 14.65 | 14.13 | 14.30 | 112,736 | +0.19(+1.35%) |
Feb 04, 2015 | 13.83 | 14.91 | 13.70 | 14.11 | 221,508 | +0.14(+0.97%) |
Feb 03, 2015 | 13.35 | 14.20 | 13.32 | 13.98 | 206,868 | +0.67(+5.05%) |
Feb 02, 2015 | 14.38 | 14.41 | 13.04 | 13.30 | 403,376 | -1.17(-8.08%) |
Jan 30, 2015 | 14.86 | 14.86 | 14.29 | 14.47 | 191,368 | -0.35(-2.36%) |
Jan 29, 2015 | 15.06 | 15.37 | 14.58 | 14.82 | 111,844 | -0.24(-1.59%) |
Jan 28, 2015 | 15.80 | 15.93 | 15.02 | 15.06 | 107,532 | -0.57(-3.61%) |
Jan 27, 2015 | 15.74 | 15.77 | 15.59 | 15.63 | 76,876 | -0.14(-0.90%) |
Jan 26, 2015 | 15.20 | 15.86 | 14.93 | 15.77 | 179,020 | +0.64(+4.23%) |
Jan 23, 2015 | 15.17 | 15.25 | 14.80 | 15.13 | 69,344 | +0.17(+1.14%) |
Jan 22, 2015 | 14.69 | 15.12 | 14.60 | 14.96 | 88,136 | +0.37(+2.50%) |
Jan 21, 2015 | 14.94 | 15.06 | 14.55 | 14.60 | 105,908 | -0.18(-1.18%) |
Jan 20, 2015 | 14.78 | 15.24 | 14.77 | 14.77 | 215,884 | +0.10(+0.70%) |
Jan 16, 2015 | 14.16 | 14.74 | 14.09 | 14.67 | 101,220 | +0.45(+3.18%) |
Jan 15, 2015 | 14.15 | 14.50 | 14.05 | 14.22 | 134,836 | +0.14(+1.03%) |
Jan 14, 2015 | 13.72 | 14.74 | 13.23 | 14.07 | 199,032 | +0.36(+2.59%) |
Jan 13, 2015 | 13.46 | 13.98 | 13.20 | 13.72 | 202,208 | +0.45(+3.41%) |
Jan 12, 2015 | 12.94 | 13.49 | 12.91 | 13.27 | 153,900 | +0.33(+2.53%) |
Jan 09, 2015 | 12.92 | 13.19 | 12.76 | 12.94 | 93,388 | +0.13(+1.05%) |
Jan 08, 2015 | 13.38 | 13.38 | 12.66 | 12.80 | 150,612 | -0.40(-3.03%) |
Jan 07, 2015 | 13.11 | 13.32 | 12.87 | 13.20 | 99,792 | +0.25(+1.89%) |
Jan 06, 2015 | 13.50 | 13.78 | 12.55 | 12.96 | 136,944 | -0.49(-3.64%) |
Jan 05, 2015 | 13.25 | 13.53 | 13.24 | 13.45 | 133,232 | +0.21(+1.59%) |
Jan 02, 2015 | 13.06 | 13.37 | 12.84 | 13.24 | 121,868 | +0.28(+2.14%) |
Dec 31, 2014 | 12.28 | 12.96 | 12.96 | 12.96 | 76,400 | +0.58(+4.71%) |
Dec 30, 2014 | 12.39 | 12.53 | 12.36 | 12.38 | 41,876 | +0.06(+0.49%) |
Dec 29, 2014 | 13.06 | 13.06 | 12.31 | 12.32 | 124,584 | -0.65(-5.01%) |
Dec 26, 2014 | 12.48 | 13.69 | 12.47 | 12.97 | 142,252 | +0.49(+3.95%) |
Dec 24, 2014 | 12.39 | 12.47 | 12.47 | 12.47 | 48,000 | +0.21(+1.71%) |
Dec 23, 2014 | 12.32 | 12.34 | 12.27 | 12.27 | 121,852 | -0.05(-0.43%) |
Dec 22, 2014 | 12.25 | 12.36 | 12.19 | 12.32 | 107,464 | +0.16(+1.34%) |
Dec 19, 2014 | 12.38 | 12.52 | 12.07 | 12.15 | 272,640 | -0.32(-2.55%) |
Dec 18, 2014 | 12.50 | 12.60 | 12.39 | 12.47 | 147,356 | -0.03(-0.20%) |
Dec 17, 2014 | 12.39 | 12.50 | 12.12 | 12.50 | 73,072 | +0.06(+0.50%) |
Dec 16, 2014 | 12.32 | 12.50 | 12.25 | 12.44 | 78,232 | +0.01(+0.08%) |
Dec 15, 2014 | 12.46 | 12.51 | 12.30 | 12.43 | 61,848 | -0.01(-0.12%) |
Dec 12, 2014 | 12.35 | 12.57 | 12.31 | 12.44 | 71,360 | -0.06(-0.46%) |
Dec 11, 2014 | 12.32 | 12.64 | 12.26 | 12.50 | 92,912 | +0.30(+2.44%) |
Dec 10, 2014 | 12.37 | 12.43 | 12.16 | 12.20 | 83,780 | -0.25(-1.99%) |
Dec 09, 2014 | 12.21 | 12.50 | 12.14 | 12.45 | 100,880 | +0.18(+1.49%) |
Dec 08, 2014 | 12.14 | 12.34 | 12.07 | 12.27 | 84,728 | +0.12(+0.99%) |
Dec 05, 2014 | 12.15 | 12.34 | 12.10 | 12.14 | 207,092 | +0.07(+0.58%) |
Dec 04, 2014 | 12.18 | 12.22 | 12.02 | 12.07 | 219,632 | -0.08(-0.66%) |
Dec 03, 2014 | 12.01 | 12.24 | 12.01 | 12.15 | 143,664 | +0.11(+0.93%) |
Dec 02, 2014 | 11.24 | 12.13 | 11.19 | 12.04 | 310,296 | +0.90(+8.05%) |
Dec 01, 2014 | 11.36 | 11.46 | 10.96 | 11.14 | 101,084 | -0.21(-1.89%) |
Nov 28, 2014 | 11.54 | 11.55 | 11.26 | 11.36 | 39,604 | -0.03(-0.22%) |
Nov 26, 2014 | 11.45 | 11.38 | 11.38 | 11.38 | 94,800 | +0.07(+0.60%) |
Nov 25, 2014 | 11.41 | 11.56 | 11.22 | 11.32 | 56,176 | -0.06(-0.51%) |
Nov 24, 2014 | 11.42 | 11.60 | 11.11 | 11.38 | 119,168 | +0.07(+0.62%) |
Nov 21, 2014 | 11.21 | 11.54 | 10.65 | 11.30 | 230,568 | +0.21(+1.87%) |
Nov 20, 2014 | 10.71 | 11.23 | 10.35 | 11.10 | 109,732 | +0.35(+3.21%) |
Nov 19, 2014 | 10.77 | 10.99 | 10.61 | 10.75 | 156,544 | +0.00(+0.02%) |
Nov 18, 2014 | 10.41 | 10.82 | 10.41 | 10.75 | 71,344 | +0.27(+2.60%) |
Nov 17, 2014 | 10.68 | 10.80 | 10.48 | 10.48 | 52,760 | -0.19(-1.74%) |
Nov 14, 2014 | 10.79 | 10.81 | 10.35 | 10.66 | 58,056 | -0.19(-1.75%) |
Nov 13, 2014 | 10.79 | 10.97 | 10.69 | 10.85 | 67,888 | +0.01(+0.07%) |
Nov 12, 2014 | 10.72 | 10.88 | 10.62 | 10.85 | 64,508 | +0.08(+0.74%) |
Nov 11, 2014 | 10.99 | 11.00 | 10.71 | 10.77 | 90,668 | -0.15(-1.35%) |
Nov 10, 2014 | 10.73 | 10.95 | 10.55 | 10.91 | 118,888 | +0.20(+1.87%) |
Nov 07, 2014 | 10.83 | 10.90 | 10.54 | 10.71 | 81,900 | -0.04(-0.35%) |
Nov 06, 2014 | 10.81 | 10.94 | 10.64 | 10.75 | 76,764 | +0.00(+0.02%) |
Nov 05, 2014 | 10.92 | 10.98 | 10.57 | 10.75 | 84,780 | -0.02(-0.21%) |
Nov 04, 2014 | 10.65 | 10.83 | 10.54 | 10.77 | 54,916 | +0.08(+0.80%) |
Nov 03, 2014 | 10.74 | 11.25 | 10.63 | 10.69 | 78,420 | -0.06(-0.56%) |
Oct 31, 2014 | 11.17 | 11.18 | 10.69 | 10.74 | 151,876 | -0.21(-1.87%) |
Oct 30, 2014 | 11.09 | 11.17 | 10.00 | 10.95 | 110,056 | -0.26(-2.30%) |
Oct 29, 2014 | 10.20 | 11.33 | 9.560 | 11.21 | 285,196 | +1.07(+10.61%) |
Oct 28, 2014 | 9.980 | 10.31 | 9.940 | 10.13 | 133,528 | +0.20(+1.96%) |
Oct 27, 2014 | 9.965 | 10.05 | 10.05 | 9.938 | 67,012 | -0.11(-1.12%) |
Oct 24, 2014 | 10.05 | 10.12 | 9.633 | 10.05 | 77,484 | +0.07(+0.70%) |
Oct 23, 2014 | 9.658 | 10.10 | 9.480 | 9.980 | 88,248 | +0.48(+5.02%) |
Oct 22, 2014 | 9.500 | 9.721 | 9.420 | 9.502 | 122,268 | -0.05(-0.55%) |
Oct 21, 2014 | 9.455 | 9.787 | 9.360 | 9.555 | 80,612 | +0.14(+1.49%) |
Oct 20, 2014 | 9.395 | 9.580 | 9.277 | 9.415 | 81,352 | +0.00(+0.05%) |
Oct 17, 2014 | 9.707 | 9.742 | 9.330 | 9.410 | 67,520 | -0.16(-1.72%) |
Oct 16, 2014 | 8.658 | 9.719 | 8.658 | 9.575 | 165,796 | +0.73(+8.31%) |
Oct 15, 2014 | 8.430 | 8.877 | 8.428 | 8.840 | 90,664 | +0.18(+2.08%) |
Oct 14, 2014 | 8.688 | 8.890 | 8.565 | 8.660 | 86,372 | -0.03(-0.29%) |
Oct 13, 2014 | 8.780 | 8.787 | 8.502 | 8.685 | 82,468 | -0.17(-1.98%) |
Oct 10, 2014 | 8.752 | 9.820 | 8.617 | 8.860 | 131,096 | +0.08(+0.97%) |
Oct 09, 2014 | 9.425 | 9.425 | 8.750 | 8.775 | 87,168 | -0.24(-2.66%) |
Oct 08, 2014 | 9.175 | 9.350 | 8.838 | 9.015 | 136,608 | -0.10(-1.10%) |
Oct 07, 2014 | 9.178 | 9.365 | 9.005 | 9.115 | 65,900 | -0.07(-0.79%) |
Oct 06, 2014 | 9.485 | 9.745 | 9.180 | 9.188 | 82,112 | -0.18(-1.92%) |
Oct 03, 2014 | 9.300 | 9.530 | 9.286 | 9.367 | 88,496 | +0.15(+1.68%) |
Oct 02, 2014 | 9.057 | 9.280 | 9.025 | 9.213 | 144,496 | +0.15(+1.66%) |
Oct 01, 2014 | 9.000 | 9.376 | 8.925 | 9.062 | 142,812 | +0.00(+0.00%) |
Sep 30, 2014 | 8.668 | 9.095 | 8.477 | 9.062 | 217,156 | +0.44(+5.07%) |
Sep 29, 2014 | 8.658 | 8.883 | 8.188 | 8.625 | 83,620 | -0.19(-2.10%) |
Sep 26, 2014 | 8.482 | 8.953 | 8.293 | 8.810 | 67,028 | +0.33(+3.89%) |
Sep 25, 2014 | 8.450 | 8.570 | 7.955 | 8.480 | 87,616 | -0.17(-1.99%) |
Sep 24, 2014 | 8.440 | 8.873 | 8.440 | 8.652 | 61,300 | +0.20(+2.37%) |
Sep 23, 2014 | 8.428 | 8.526 | 8.323 | 8.453 | 127,320 | +0.03(+0.30%) |
Sep 22, 2014 | 8.598 | 8.703 | 8.428 | 8.428 | 86,808 | -0.24(-2.80%) |
Sep 19, 2014 | 8.890 | 8.890 | 8.600 | 8.670 | 205,712 | -0.20(-2.25%) |
Sep 18, 2014 | 8.723 | 8.898 | 8.600 | 8.870 | 89,256 | +0.12(+1.40%) |
Sep 17, 2014 | 8.982 | 9.110 | 8.595 | 8.748 | 240,428 | -0.21(-2.32%) |
Sep 16, 2014 | 8.870 | 9.053 | 8.870 | 8.955 | 62,060 | +0.03(+0.31%) |
Sep 15, 2014 | 9.260 | 9.260 | 8.938 | 8.928 | 99,568 | -0.25(-2.70%) |
Sep 12, 2014 | 9.380 | 9.467 | 9.172 | 9.175 | 37,756 | -0.23(-2.47%) |
Sep 11, 2014 | 9.473 | 9.488 | 9.303 | 9.408 | 50,584 | -0.08(-0.87%) |
Sep 10, 2014 | 9.463 | 9.575 | 9.377 | 9.490 | 71,596 | +0.20(+2.15%) |
Sep 09, 2014 | 9.460 | 9.582 | 9.273 | 9.290 | 95,916 | -0.21(-2.21%) |
Sep 08, 2014 | 9.360 | 9.575 | 9.255 | 9.500 | 99,316 | +0.06(+0.61%) |
Sep 05, 2014 | 9.095 | 9.535 | 9.095 | 9.443 | 65,588 | +0.32(+3.54%) |
Sep 04, 2014 | 9.180 | 9.203 | 9.037 | 9.120 | 83,224 | -0.07(-0.73%) |
Sep 03, 2014 | 9.300 | 9.300 | 9.137 | 9.188 | 52,976 | -0.12(-1.34%) |
Sep 02, 2014 | 9.092 | 9.580 | 9.083 | 9.312 | 144,756 | +0.13(+1.44%) |
Aug 29, 2014 | 9.335 | 9.180 | 9.180 | 9.180 | 242,400 | -0.08(-0.86%) |
Aug 28, 2014 | 9.410 | 9.416 | 9.260 | 9.260 | 47,768 | -0.18(-1.88%) |
Aug 27, 2014 | 9.580 | 9.580 | 9.580 | 9.438 | 44,928 | -0.09(-0.89%) |
Aug 26, 2014 | 9.505 | 9.578 | 9.369 | 9.523 | 90,036 | +0.01(+0.11%) |
Aug 25, 2014 | 9.350 | 9.705 | 9.285 | 9.512 | 99,720 | +0.05(+0.53%) |
Aug 22, 2014 | 9.470 | 9.488 | 9.358 | 9.463 | 52,556 | -0.01(-0.11%) |
Aug 21, 2014 | 9.530 | 9.802 | 9.408 | 9.473 | 101,464 | -0.01(-0.11%) |
Aug 20, 2014 | 9.627 | 9.727 | 9.355 | 9.482 | 76,276 | -0.12(-1.22%) |
Aug 19, 2014 | 9.550 | 9.777 | 9.508 | 9.600 | 136,744 | +0.21(+2.21%) |
Aug 18, 2014 | 9.420 | 9.818 | 9.280 | 9.393 | 177,892 | +0.02(+0.19%) |
Aug 15, 2014 | 9.500 | 9.500 | 9.363 | 9.375 | 139,508 | -0.19(-1.94%) |
Aug 14, 2014 | 9.720 | 9.800 | 9.460 | 9.560 | 129,864 | -0.16(-1.65%) |
Aug 13, 2014 | 9.547 | 10.05 | 9.500 | 9.720 | 184,896 | +0.24(+2.50%) |
Aug 12, 2014 | 9.435 | 9.560 | 9.435 | 9.482 | 167,556 | +0.06(+0.66%) |
Aug 11, 2014 | 9.062 | 9.625 | 8.998 | 9.420 | 293,232 | +0.45(+4.99%) |
Aug 08, 2014 | 8.898 | 9.020 | 8.875 | 8.973 | 75,708 | +0.02(+0.25%) |
Aug 07, 2014 | 9.043 | 9.047 | 8.900 | 8.950 | 73,396 | -0.02(-0.17%) |
Aug 06, 2014 | 8.898 | 9.033 | 8.898 | 8.965 | 112,928 | +0.01(+0.11%) |
Aug 05, 2014 | 8.967 | 9.050 | 8.727 | 8.955 | 159,728 | -0.08(-0.94%) |
Aug 04, 2014 | 8.432 | 9.080 | 8.425 | 9.040 | 221,268 | +0.61(+7.30%) |
Aug 01, 2014 | 8.633 | 8.633 | 8.330 | 8.425 | 84,380 | -0.26(-3.05%) |
Jul 31, 2014 | 9.015 | 9.120 | 8.620 | 8.690 | 162,140 | -0.32(-3.55%) |
Jul 30, 2014 | 8.620 | 9.040 | 8.620 | 9.010 | 178,172 | +0.40(+4.71%) |
Jul 29, 2014 | 8.610 | 8.672 | 8.557 | 8.605 | 115,604 | +0.07(+0.79%) |
Jul 28, 2014 | 8.600 | 8.725 | 8.500 | 8.537 | 164,516 | -0.05(-0.58%) |
Jul 25, 2014 | 8.502 | 8.723 | 8.338 | 8.588 | 178,300 | +0.04(+0.47%) |
Jul 24, 2014 | 8.717 | 8.717 | 8.463 | 8.547 | 75,664 | -0.02(-0.26%) |
Jul 23, 2014 | 8.690 | 8.690 | 8.508 | 8.570 | 200,612 | -0.04(-0.44%) |
Jul 22, 2014 | 8.492 | 8.660 | 8.449 | 8.607 | 164,576 | +0.21(+2.47%) |
Jul 21, 2014 | 8.217 | 8.523 | 8.217 | 8.400 | 186,100 | +0.24(+2.94%) |
Jul 18, 2014 | 7.880 | 8.230 | 7.880 | 8.160 | 73,260 | +0.25(+3.13%) |
Jul 17, 2014 | 7.920 | 8.000 | 7.862 | 7.912 | 71,072 | -0.05(-0.63%) |
Jul 16, 2014 | 7.933 | 8.149 | 7.933 | 7.963 | 149,348 | +0.04(+0.47%) |
Jul 15, 2014 | 7.925 | 8.350 | 7.818 | 7.925 | 176,908 | +0.12(+1.50%) |
Jul 14, 2014 | 7.375 | 7.963 | 7.275 | 7.808 | 269,912 | +0.54(+7.47%) |
Jul 11, 2014 | 7.070 | 7.357 | 7.018 | 7.265 | 122,628 | +0.25(+3.64%) |
Jul 10, 2014 | 7.285 | 7.375 | 6.997 | 7.010 | 114,512 | -0.37(-4.95%) |
Jul 09, 2014 | 7.308 | 7.375 | 7.175 | 7.375 | 123,280 | +0.13(+1.79%) |
Jul 08, 2014 | 7.183 | 7.338 | 7.183 | 7.245 | 67,436 | +0.04(+0.62%) |
Jul 07, 2014 | 7.250 | 7.250 | 7.088 | 7.200 | 90,700 | -0.01(-0.17%) |
Jul 03, 2014 | 7.287 | 7.213 | 7.213 | 7.213 | 58,400 | -0.03(-0.48%) |
Jul 02, 2014 | 7.272 | 7.350 | 7.147 | 7.247 | 124,568 | -0.06(-0.85%) |
Jul 01, 2014 | 7.025 | 7.425 | 6.915 | 7.310 | 154,000 | +0.32(+4.58%) |
Jun 30, 2014 | 6.535 | 7.000 | 6.530 | 6.990 | 169,512 | +0.51(+7.83%) |
Jun 27, 2014 | 6.782 | 6.870 | 6.474 | 6.482 | 1,918,288 | -0.25(-3.71%) |
Jun 26, 2014 | 6.793 | 6.918 | 6.540 | 6.732 | 108,136 | -0.09(-1.36%) |
Jun 25, 2014 | 6.685 | 6.957 | 6.392 | 6.825 | 167,940 | +0.16(+2.36%) |
Jun 24, 2014 | 6.978 | 7.105 | 6.353 | 6.668 | 155,516 | -0.31(-4.44%) |
Jun 23, 2014 | 7.220 | 7.244 | 6.978 | 6.978 | 171,264 | -0.19(-2.62%) |
Jun 20, 2014 | 6.900 | 7.252 | 6.900 | 7.165 | 191,852 | +0.32(+4.71%) |
Jun 19, 2014 | 6.848 | 6.880 | 6.630 | 6.843 | 91,924 | +0.05(+0.77%) |
Jun 18, 2014 | 6.630 | 6.855 | 6.505 | 6.790 | 125,360 | +0.21(+3.11%) |
Jun 17, 2014 | 6.607 | 6.832 | 6.060 | 6.585 | 100,908 | -0.06(-0.94%) |
Jun 16, 2014 | 6.620 | 6.856 | 6.385 | 6.647 | 93,476 | +0.04(+0.53%) |
Jun 13, 2014 | 6.643 | 6.763 | 6.590 | 6.612 | 43,224 | +0.00(+0.00%) |
Jun 12, 2014 | 6.713 | 6.745 | 6.455 | 6.612 | 56,624 | -0.13(-1.93%) |
Jun 11, 2014 | 6.702 | 6.817 | 6.666 | 6.742 | 141,332 | +0.05(+0.75%) |
Jun 10, 2014 | 6.605 | 6.750 | 6.605 | 6.692 | 53,696 | +0.04(+0.60%) |
Jun 09, 2014 | 6.605 | 6.675 | 6.548 | 6.652 | 69,844 | +0.08(+1.14%) |
Jun 06, 2014 | 6.745 | 6.793 | 6.513 | 6.577 | 62,844 | -0.08(-1.13%) |
Jun 05, 2014 | 6.622 | 6.860 | 6.622 | 6.652 | 67,024 | +0.08(+1.26%) |
Jun 04, 2014 | 6.567 | 6.715 | 6.550 | 6.570 | 74,848 | +0.04(+0.69%) |
Jun 03, 2014 | 6.393 | 6.683 | 6.393 | 6.525 | 114,576 | +0.08(+1.16%) |